American Century Diversified Corporate Bond ETF (KORP)
NYSEARCA: KORP · Real-Time Price · USD
46.95
-0.12 (-0.25%)
Oct 25, 2024, 3:59 PM EDT - Market closed
KORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 47.02 | 47.14 | 46.99 | 47.07 | 47.07 | 0.22% | 23,229 |
| Oct 23, 2024 | 47.01 | 47.02 | 46.88 | 46.97 | 46.97 | -0.32% | 30,457 |
| Oct 22, 2024 | 47.19 | 47.23 | 47.04 | 47.12 | 47.12 | -0.06% | 14,770 |
| Oct 21, 2024 | 47.32 | 47.33 | 47.13 | 47.15 | 47.15 | -0.74% | 25,535 |
| Oct 18, 2024 | 47.54 | 47.58 | 47.50 | 47.50 | 47.50 | -0.01% | 19,941 |
| Oct 17, 2024 | 47.55 | 47.55 | 47.48 | 47.51 | 47.51 | -0.43% | 18,308 |
| Oct 16, 2024 | 47.73 | 47.76 | 47.68 | 47.71 | 47.71 | 0.15% | 33,822 |
| Oct 15, 2024 | 47.59 | 47.65 | 47.58 | 47.64 | 47.64 | 0.38% | 32,964 |
| Oct 14, 2024 | 47.46 | 47.46 | 47.34 | 47.46 | 47.46 | - | 87,941 |
| Oct 11, 2024 | 47.45 | 47.51 | 47.41 | 47.46 | 47.46 | 0.02% | 30,326 |
| Oct 10, 2024 | 47.37 | 47.45 | 47.31 | 47.45 | 47.45 | 0.08% | 19,289 |
| Oct 9, 2024 | 47.44 | 47.48 | 47.38 | 47.41 | 47.41 | -0.19% | 68,208 |
| Oct 8, 2024 | 47.39 | 47.53 | 47.37 | 47.50 | 47.50 | 0.08% | 47,727 |
| Oct 7, 2024 | 47.56 | 47.57 | 47.43 | 47.46 | 47.46 | -0.31% | 116,466 |
| Oct 4, 2024 | 47.72 | 47.74 | 47.59 | 47.61 | 47.61 | -0.75% | 53,847 |
| Oct 3, 2024 | 48.16 | 48.16 | 47.97 | 47.97 | 47.97 | -0.48% | 21,373 |
| Oct 2, 2024 | 48.11 | 48.22 | 48.08 | 48.20 | 48.20 | -0.17% | 79,602 |
| Oct 1, 2024 | 48.25 | 48.37 | 48.23 | 48.28 | 48.28 | -0.06% | 39,023 |
| Sep 30, 2024 | 48.34 | 48.39 | 48.25 | 48.31 | 48.13 | -0.13% | 103,737 |
| Sep 27, 2024 | 48.38 | 48.42 | 48.30 | 48.37 | 48.19 | 0.32% | 77,306 |
| Sep 26, 2024 | 48.33 | 48.33 | 48.15 | 48.22 | 48.04 | -0.08% | 32,422 |
| Sep 25, 2024 | 48.32 | 48.36 | 48.26 | 48.26 | 48.08 | -0.35% | 41,558 |
| Sep 24, 2024 | 48.39 | 48.47 | 48.25 | 48.43 | 48.25 | 0.17% | 37,982 |
| Sep 23, 2024 | 48.33 | 48.41 | 48.24 | 48.35 | 48.17 | -0.10% | 54,968 |
| Sep 20, 2024 | 48.33 | 48.51 | 48.25 | 48.40 | 48.22 | 0.06% | 94,017 |
| Sep 19, 2024 | 48.32 | 48.39 | 48.29 | 48.37 | 48.19 | 0.09% | 24,144 |
| Sep 18, 2024 | 48.38 | 48.57 | 48.32 | 48.33 | 48.14 | -0.23% | 57,521 |
| Sep 17, 2024 | 48.49 | 48.52 | 48.38 | 48.44 | 48.26 | -0.04% | 53,451 |
| Sep 16, 2024 | 48.36 | 48.48 | 48.31 | 48.46 | 48.28 | 0.25% | 81,058 |
| Sep 13, 2024 | 48.34 | 48.38 | 48.30 | 48.34 | 48.16 | 0.28% | 21,258 |
| Sep 12, 2024 | 48.33 | 48.33 | 48.09 | 48.21 | 48.02 | -0.03% | 24,016 |
| Sep 11, 2024 | 48.17 | 48.29 | 48.12 | 48.22 | 48.04 | -0.04% | 47,967 |
| Sep 10, 2024 | 48.11 | 48.25 | 48.10 | 48.24 | 48.06 | 0.24% | 20,223 |
| Sep 9, 2024 | 48.16 | 48.16 | 48.00 | 48.12 | 47.94 | 0.21% | 17,926 |
| Sep 6, 2024 | 48.02 | 48.22 | 47.88 | 48.02 | 47.84 | 0.03% | 19,404 |
| Sep 5, 2024 | 47.98 | 48.01 | 47.82 | 48.01 | 47.83 | 0.33% | 27,900 |
| Sep 4, 2024 | 47.64 | 47.86 | 47.64 | 47.85 | 47.67 | 0.49% | 16,276 |
| Sep 3, 2024 | 47.61 | 47.68 | 47.55 | 47.62 | 47.44 | -0.09% | 31,675 |
| Aug 30, 2024 | 47.79 | 47.79 | 47.63 | 47.67 | 47.30 | -0.19% | 15,464 |
| Aug 29, 2024 | 47.75 | 47.77 | 47.69 | 47.76 | 47.39 | -0.09% | 9,998 |
| Aug 28, 2024 | 47.83 | 47.86 | 47.76 | 47.80 | 47.43 | -0.07% | 16,128 |
| Aug 27, 2024 | 47.77 | 47.88 | 47.71 | 47.83 | 47.46 | -0.09% | 24,379 |
| Aug 26, 2024 | 47.91 | 47.99 | 47.86 | 47.87 | 47.50 | -0.08% | 8,488 |
| Aug 23, 2024 | 47.79 | 47.94 | 47.71 | 47.91 | 47.54 | 0.59% | 23,103 |
| Aug 22, 2024 | 47.71 | 47.71 | 47.56 | 47.63 | 47.26 | -0.40% | 23,589 |
| Aug 21, 2024 | 47.76 | 47.90 | 47.70 | 47.82 | 47.45 | 0.23% | 21,854 |
| Aug 20, 2024 | 47.66 | 47.71 | 47.62 | 47.71 | 47.34 | 0.23% | 10,037 |
| Aug 19, 2024 | 47.51 | 47.65 | 47.51 | 47.60 | 47.23 | 0.07% | 25,554 |
| Aug 16, 2024 | 47.47 | 47.57 | 47.40 | 47.57 | 47.20 | 0.32% | 99,990 |
| Aug 15, 2024 | 47.37 | 47.47 | 47.30 | 47.42 | 47.06 | -0.36% | 41,850 |
| Aug 14, 2024 | 47.53 | 47.66 | 47.51 | 47.59 | 47.22 | -0.06% | 34,020 |
| Aug 13, 2024 | 47.40 | 47.62 | 47.34 | 47.62 | 47.25 | 0.76% | 303,224 |
| Aug 12, 2024 | 47.11 | 47.29 | 47.10 | 47.26 | 46.90 | 0.26% | 41,302 |
| Aug 9, 2024 | 47.19 | 47.19 | 47.11 | 47.14 | 46.78 | 0.37% | 19,436 |
| Aug 8, 2024 | 46.90 | 46.97 | 46.87 | 46.97 | 46.60 | -0.12% | 13,728 |
| Aug 7, 2024 | 47.11 | 47.17 | 46.97 | 47.02 | 46.66 | -0.21% | 41,497 |
| Aug 6, 2024 | 47.25 | 47.25 | 47.08 | 47.12 | 46.76 | -0.43% | 20,238 |
| Aug 5, 2024 | 47.44 | 47.44 | 47.19 | 47.32 | 46.96 | -0.27% | 35,553 |
| Aug 2, 2024 | 47.27 | 47.45 | 47.27 | 47.45 | 47.08 | 0.91% | 18,135 |
| Aug 1, 2024 | 46.98 | 47.08 | 46.95 | 47.02 | 46.66 | -0.06% | 11,787 |
| Jul 31, 2024 | 46.93 | 47.05 | 46.80 | 47.05 | 46.48 | 0.55% | 19,818 |
| Jul 30, 2024 | 46.74 | 46.81 | 46.66 | 46.80 | 46.23 | 0.05% | 8,759 |
| Jul 29, 2024 | 46.77 | 46.79 | 46.66 | 46.77 | 46.20 | 0.20% | 10,255 |
| Jul 26, 2024 | 46.63 | 46.70 | 46.62 | 46.68 | 46.11 | 0.48% | 12,180 |
| Jul 25, 2024 | 46.40 | 46.53 | 46.40 | 46.45 | 45.89 | 0.22% | 12,370 |
| Jul 24, 2024 | 46.54 | 46.59 | 46.35 | 46.35 | 45.79 | -0.54% | 11,288 |
| Jul 23, 2024 | 46.53 | 46.60 | 46.51 | 46.60 | 46.03 | - | 26,452 |
| Jul 22, 2024 | 46.56 | 46.60 | 46.45 | 46.60 | 46.03 | 0.22% | 14,522 |
| Jul 19, 2024 | 46.51 | 46.52 | 46.47 | 46.50 | 45.94 | -0.25% | 12,960 |
| Jul 18, 2024 | 46.71 | 46.74 | 46.62 | 46.62 | 46.05 | -0.28% | 11,682 |
| Jul 17, 2024 | 46.61 | 46.76 | 46.61 | 46.75 | 46.18 | 0.08% | 19,550 |
| Jul 16, 2024 | 46.62 | 46.72 | 46.56 | 46.71 | 46.14 | 0.38% | 9,135 |
| Jul 15, 2024 | 46.58 | 46.64 | 46.53 | 46.53 | 45.97 | -0.31% | 104,454 |
| Jul 12, 2024 | 46.62 | 46.69 | 46.58 | 46.68 | 46.11 | 0.24% | 10,801 |
| Jul 11, 2024 | 46.55 | 46.63 | 46.55 | 46.57 | 46.00 | 0.57% | 11,208 |
| Jul 10, 2024 | 46.29 | 46.33 | 46.25 | 46.31 | 45.74 | 0.12% | 7,262 |
| Jul 9, 2024 | 46.23 | 46.25 | 46.13 | 46.25 | 45.69 | -0.14% | 6,069 |
| Jul 8, 2024 | 46.30 | 46.35 | 46.26 | 46.31 | 45.75 | 0.01% | 7,860 |
| Jul 5, 2024 | 46.25 | 46.31 | 46.19 | 46.31 | 45.74 | 0.47% | 5,273 |
| Jul 3, 2024 | 45.90 | 46.09 | 45.85 | 46.09 | 45.53 | 0.65% | 23,820 |
| Jul 2, 2024 | 45.79 | 45.83 | 45.72 | 45.79 | 45.24 | 0.33% | 16,550 |
| Jul 1, 2024 | 45.72 | 45.72 | 45.59 | 45.64 | 45.09 | -0.83% | 20,679 |
| Jun 28, 2024 | 46.25 | 46.25 | 46.01 | 46.02 | 45.27 | -0.34% | 8,179 |
| Jun 27, 2024 | 46.21 | 46.21 | 46.16 | 46.18 | 45.43 | 0.14% | 8,100 |
| Jun 26, 2024 | 46.03 | 46.12 | 46.03 | 46.11 | 45.36 | -0.30% | 14,175 |
| Jun 25, 2024 | 46.27 | 46.29 | 46.23 | 46.25 | 45.50 | -0.09% | 11,661 |
| Jun 24, 2024 | 46.21 | 46.30 | 46.21 | 46.29 | 45.54 | 0.13% | 3,046 |
| Jun 21, 2024 | 46.23 | 46.31 | 46.13 | 46.23 | 45.48 | 0.02% | 17,330 |
| Jun 20, 2024 | 46.16 | 46.23 | 46.14 | 46.22 | 45.47 | -0.19% | 6,866 |
| Jun 18, 2024 | 46.21 | 46.31 | 46.21 | 46.31 | 45.56 | 0.25% | 10,166 |
| Jun 17, 2024 | 46.12 | 46.20 | 46.11 | 46.19 | 45.44 | -0.29% | 18,238 |
| Jun 14, 2024 | 46.25 | 46.35 | 46.25 | 46.33 | 45.57 | 0.02% | 8,630 |
| Jun 13, 2024 | 46.30 | 46.38 | 46.24 | 46.32 | 45.56 | 0.38% | 8,492 |
| Jun 12, 2024 | 46.33 | 46.34 | 46.14 | 46.14 | 45.39 | 0.52% | 8,822 |
| Jun 11, 2024 | 45.76 | 45.90 | 45.74 | 45.90 | 45.16 | 0.31% | 9,265 |
| Jun 10, 2024 | 45.77 | 45.78 | 45.71 | 45.76 | 45.02 | -0.08% | 9,383 |
| Jun 7, 2024 | 45.85 | 45.86 | 45.77 | 45.80 | 45.05 | -0.73% | 26,674 |
| Jun 6, 2024 | 46.08 | 46.16 | 46.08 | 46.13 | 45.38 | -0.01% | 11,357 |
| Jun 5, 2024 | 46.09 | 46.16 | 45.99 | 46.14 | 45.39 | 0.25% | 13,180 |
| Jun 4, 2024 | 45.99 | 46.08 | 45.95 | 46.02 | 45.27 | 0.32% | 12,088 |