American Century Diversified Corporate Bond ETF (KORP)
NYSEARCA: KORP · Real-Time Price · USD
47.20
+0.28 (0.60%)
Aug 22, 2025, 4:00 PM - Market closed
KORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.05 | 47.25 | 47.03 | 47.20 | 47.20 | 0.60% | 28,080 |
| Aug 21, 2025 | 47.01 | 47.01 | 46.87 | 46.92 | 46.92 | -0.28% | 69,002 |
| Aug 20, 2025 | 47.08 | 47.10 | 47.01 | 47.05 | 47.05 | 0.03% | 45,595 |
| Aug 19, 2025 | 46.99 | 47.07 | 46.99 | 47.04 | 47.04 | 0.21% | 54,658 |
| Aug 18, 2025 | 47.03 | 47.03 | 46.90 | 46.94 | 46.94 | -0.13% | 59,742 |
| Aug 15, 2025 | 47.10 | 47.10 | 46.98 | 47.00 | 47.00 | -0.11% | 71,101 |
| Aug 14, 2025 | 47.12 | 47.13 | 47.02 | 47.05 | 47.05 | -0.28% | 70,864 |
| Aug 13, 2025 | 47.22 | 47.22 | 47.15 | 47.18 | 47.18 | 0.38% | 54,944 |
| Aug 12, 2025 | 46.93 | 47.01 | 46.90 | 47.00 | 47.00 | 0.04% | 65,826 |
| Aug 11, 2025 | 46.96 | 47.05 | 46.96 | 46.98 | 46.98 | 0.11% | 43,648 |
| Aug 8, 2025 | 47.02 | 47.02 | 46.92 | 46.93 | 46.93 | -0.23% | 34,858 |
| Aug 7, 2025 | 47.10 | 47.13 | 47.00 | 47.04 | 47.04 | -0.02% | 177,527 |
| Aug 6, 2025 | 47.00 | 47.10 | 46.91 | 47.05 | 47.05 | -0.06% | 109,632 |
| Aug 5, 2025 | 47.01 | 47.11 | 47.01 | 47.08 | 47.08 | 0.02% | 36,606 |
| Aug 4, 2025 | 47.13 | 47.14 | 46.99 | 47.07 | 47.07 | 0.13% | 52,654 |
| Aug 1, 2025 | 46.90 | 47.01 | 46.85 | 47.01 | 47.01 | 0.32% | 24,967 |
| Jul 31, 2025 | 46.93 | 46.98 | 46.85 | 46.86 | 46.65 | -0.02% | 22,119 |
| Jul 30, 2025 | 46.88 | 47.01 | 46.84 | 46.87 | 46.66 | -0.21% | 40,976 |
| Jul 29, 2025 | 46.87 | 46.98 | 46.84 | 46.97 | 46.76 | 0.45% | 23,805 |
| Jul 28, 2025 | 46.73 | 46.78 | 46.71 | 46.76 | 46.55 | -0.11% | 32,591 |
| Jul 25, 2025 | 46.71 | 46.83 | 46.67 | 46.81 | 46.60 | 0.24% | 24,172 |
| Jul 24, 2025 | 46.62 | 46.76 | 46.62 | 46.70 | 46.49 | -0.07% | 29,228 |
| Jul 23, 2025 | 46.79 | 46.79 | 46.66 | 46.74 | 46.52 | -0.14% | 52,257 |
| Jul 22, 2025 | 46.74 | 46.84 | 46.70 | 46.80 | 46.59 | 0.21% | 49,285 |
| Jul 21, 2025 | 46.70 | 46.79 | 46.67 | 46.70 | 46.49 | 0.34% | 34,856 |
| Jul 18, 2025 | 46.62 | 46.62 | 46.50 | 46.54 | 46.33 | 0.14% | 39,673 |
| Jul 17, 2025 | 46.47 | 46.53 | 46.42 | 46.48 | 46.27 | 0.11% | 60,810 |
| Jul 16, 2025 | 46.40 | 46.46 | 46.25 | 46.43 | 46.22 | 0.14% | 40,389 |
| Jul 15, 2025 | 46.54 | 46.54 | 46.32 | 46.36 | 46.15 | -0.30% | 29,388 |
| Jul 14, 2025 | 46.52 | 46.52 | 46.43 | 46.50 | 46.29 | 0.02% | 36,665 |
| Jul 11, 2025 | 46.59 | 46.59 | 46.46 | 46.49 | 46.28 | -0.52% | 30,422 |
| Jul 10, 2025 | 46.66 | 46.74 | 46.60 | 46.73 | 46.52 | 0.04% | 28,115 |
| Jul 9, 2025 | 46.59 | 46.71 | 46.56 | 46.71 | 46.50 | 0.52% | 30,849 |
| Jul 8, 2025 | 46.53 | 46.53 | 46.43 | 46.47 | 46.26 | -0.30% | 105,237 |
| Jul 7, 2025 | 46.75 | 46.75 | 46.54 | 46.61 | 46.40 | -0.34% | 37,588 |
| Jul 3, 2025 | 46.80 | 46.86 | 46.73 | 46.77 | 46.56 | -0.21% | 34,881 |
| Jul 2, 2025 | 46.77 | 46.89 | 46.75 | 46.87 | 46.66 | -0.06% | 48,563 |
| Jul 1, 2025 | 46.89 | 46.93 | 46.78 | 46.90 | 46.69 | -0.36% | 38,344 |
| Jun 30, 2025 | 46.99 | 47.17 | 46.94 | 47.07 | 46.67 | 0.47% | 77,775 |
| Jun 27, 2025 | 46.89 | 47.01 | 46.82 | 46.85 | 46.45 | -0.13% | 36,156 |
| Jun 26, 2025 | 46.82 | 46.91 | 46.76 | 46.91 | 46.51 | 0.30% | 29,848 |
| Jun 25, 2025 | 46.73 | 46.80 | 46.65 | 46.77 | 46.37 | -0.04% | 43,121 |
| Jun 24, 2025 | 46.55 | 46.83 | 46.55 | 46.79 | 46.39 | 0.39% | 108,467 |
| Jun 23, 2025 | 46.60 | 46.72 | 46.58 | 46.61 | 46.21 | 0.29% | 45,969 |
| Jun 20, 2025 | 46.44 | 46.53 | 46.34 | 46.48 | 46.08 | 0.14% | 29,663 |
| Jun 18, 2025 | 46.48 | 46.51 | 46.36 | 46.41 | 46.01 | 0.06% | 41,727 |
| Jun 17, 2025 | 46.35 | 46.41 | 46.25 | 46.38 | 45.98 | 0.28% | 46,845 |
| Jun 16, 2025 | 46.32 | 46.42 | 46.24 | 46.25 | 45.85 | -0.11% | 43,391 |
| Jun 13, 2025 | 46.44 | 46.44 | 46.23 | 46.30 | 45.90 | -0.52% | 37,512 |
| Jun 12, 2025 | 46.54 | 46.56 | 46.41 | 46.54 | 46.14 | 0.47% | 61,156 |