American Century Diversified Corporate Bond ETF (KORP)
NYSEARCA: KORP · Real-Time Price · USD
45.93
+0.17 (0.38%)
At close: Dec 20, 2024, 3:53 PM
45.95
+0.02 (0.04%)
After-hours: Dec 20, 2024, 8:00 PM EST
KORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 45.95 | 46.12 | 45.87 | 45.95 | 45.95 | 0.42% | 75,683 |
| Dec 19, 2024 | 45.96 | 45.96 | 45.72 | 45.76 | 45.76 | -0.44% | 32,868 |
| Dec 18, 2024 | 46.42 | 46.49 | 45.95 | 45.96 | 45.96 | -0.99% | 35,397 |
| Dec 17, 2024 | 46.43 | 46.50 | 46.41 | 46.42 | 46.42 | -0.62% | 18,463 |
| Dec 16, 2024 | 46.77 | 46.79 | 46.67 | 46.71 | 46.49 | 0.09% | 59,180 |
| Dec 13, 2024 | 46.85 | 46.85 | 46.67 | 46.67 | 46.45 | -0.43% | 21,541 |
| Dec 12, 2024 | 46.99 | 47.02 | 46.86 | 46.87 | 46.65 | -0.36% | 40,090 |
| Dec 11, 2024 | 47.21 | 47.25 | 47.03 | 47.04 | 46.81 | -0.13% | 27,723 |
| Dec 10, 2024 | 47.09 | 47.17 | 47.05 | 47.10 | 46.87 | -0.15% | 22,668 |
| Dec 9, 2024 | 47.24 | 47.24 | 47.16 | 47.17 | 46.94 | -0.19% | 16,293 |
| Dec 6, 2024 | 47.30 | 47.31 | 47.15 | 47.26 | 47.03 | 0.29% | 45,066 |
| Dec 5, 2024 | 47.06 | 47.15 | 47.00 | 47.12 | 46.90 | -0.02% | 33,754 |
| Dec 4, 2024 | 47.00 | 47.18 | 46.93 | 47.13 | 46.90 | 0.36% | 39,615 |
| Dec 3, 2024 | 47.14 | 47.14 | 46.95 | 46.96 | 46.74 | -0.06% | 41,838 |
| Dec 2, 2024 | 46.62 | 47.10 | 46.62 | 46.99 | 46.77 | -0.48% | 67,756 |
| Nov 29, 2024 | 47.15 | 47.22 | 47.14 | 47.22 | 46.82 | 0.42% | 10,694 |
| Nov 27, 2024 | 46.91 | 47.05 | 46.90 | 47.02 | 46.62 | 0.38% | 22,281 |
| Nov 26, 2024 | 46.87 | 46.87 | 46.72 | 46.84 | 46.44 | -0.21% | 22,295 |
| Nov 25, 2024 | 46.84 | 46.99 | 46.83 | 46.94 | 46.54 | 0.95% | 46,753 |
| Nov 22, 2024 | 46.51 | 46.57 | 46.46 | 46.50 | 46.11 | 0.17% | 113,464 |
| Nov 21, 2024 | 46.51 | 46.59 | 46.42 | 46.42 | 46.03 | -0.15% | 31,406 |
| Nov 20, 2024 | 46.43 | 46.55 | 46.43 | 46.49 | 46.10 | -0.21% | 14,581 |
| Nov 19, 2024 | 46.54 | 46.63 | 46.54 | 46.59 | 46.19 | 0.28% | 20,824 |
| Nov 18, 2024 | 46.34 | 46.50 | 46.33 | 46.46 | 46.07 | 0.11% | 16,449 |
| Nov 15, 2024 | 46.26 | 46.49 | 46.21 | 46.41 | 46.01 | 0.10% | 20,383 |
| Nov 14, 2024 | 46.47 | 46.54 | 46.28 | 46.36 | 45.97 | -0.15% | 400,972 |
| Nov 13, 2024 | 46.66 | 46.66 | 46.37 | 46.43 | 46.04 | -0.04% | 21,866 |
| Nov 12, 2024 | 46.66 | 46.66 | 46.42 | 46.45 | 46.06 | -0.76% | 32,686 |
| Nov 11, 2024 | 46.79 | 46.81 | 46.73 | 46.81 | 46.41 | -0.20% | 23,273 |
| Nov 8, 2024 | 46.89 | 47.02 | 46.84 | 46.90 | 46.50 | 0.15% | 23,538 |
| Nov 7, 2024 | 46.55 | 46.88 | 46.55 | 46.83 | 46.43 | 1.19% | 38,494 |
| Nov 6, 2024 | 46.27 | 46.49 | 46.27 | 46.28 | 45.89 | -0.90% | 383,812 |
| Nov 5, 2024 | 46.57 | 46.70 | 46.43 | 46.70 | 46.30 | 0.19% | 232,287 |
| Nov 4, 2024 | 46.59 | 46.67 | 46.52 | 46.61 | 46.21 | 0.60% | 57,884 |
| Nov 1, 2024 | 46.65 | 46.65 | 46.33 | 46.33 | 45.94 | -0.90% | 13,707 |
| Oct 31, 2024 | 46.71 | 46.81 | 46.61 | 46.75 | 46.15 | -0.17% | 22,047 |
| Oct 30, 2024 | 46.99 | 47.07 | 46.81 | 46.83 | 46.23 | -0.18% | 80,628 |
| Oct 29, 2024 | 46.68 | 46.92 | 46.66 | 46.92 | 46.32 | 0.04% | 25,793 |
| Oct 28, 2024 | 46.98 | 46.98 | 46.84 | 46.90 | 46.30 | -0.12% | 13,343 |
| Oct 25, 2024 | 47.16 | 47.16 | 46.95 | 46.95 | 46.35 | -0.25% | 16,943 |
| Oct 24, 2024 | 47.02 | 47.14 | 46.99 | 47.07 | 46.47 | 0.22% | 23,229 |
| Oct 23, 2024 | 47.01 | 47.02 | 46.88 | 46.97 | 46.37 | -0.32% | 30,457 |
| Oct 22, 2024 | 47.19 | 47.23 | 47.04 | 47.12 | 46.52 | -0.06% | 14,770 |
| Oct 21, 2024 | 47.32 | 47.33 | 47.13 | 47.15 | 46.55 | -0.74% | 25,535 |
| Oct 18, 2024 | 47.54 | 47.58 | 47.50 | 47.50 | 46.89 | -0.01% | 19,941 |
| Oct 17, 2024 | 47.55 | 47.55 | 47.48 | 47.51 | 46.90 | -0.43% | 18,308 |
| Oct 16, 2024 | 47.73 | 47.76 | 47.68 | 47.71 | 47.10 | 0.15% | 33,822 |
| Oct 15, 2024 | 47.59 | 47.65 | 47.58 | 47.64 | 47.03 | 0.38% | 32,964 |
| Oct 14, 2024 | 47.46 | 47.46 | 47.34 | 47.46 | 46.85 | - | 87,941 |
| Oct 11, 2024 | 47.45 | 47.51 | 47.41 | 47.46 | 46.85 | 0.02% | 30,326 |
| Oct 10, 2024 | 47.37 | 47.45 | 47.31 | 47.45 | 46.84 | 0.08% | 19,289 |
| Oct 9, 2024 | 47.44 | 47.48 | 47.38 | 47.41 | 46.80 | -0.19% | 68,208 |
| Oct 8, 2024 | 47.39 | 47.53 | 47.37 | 47.50 | 46.89 | 0.08% | 47,727 |
| Oct 7, 2024 | 47.56 | 47.57 | 47.43 | 47.46 | 46.85 | -0.31% | 116,466 |
| Oct 4, 2024 | 47.72 | 47.74 | 47.59 | 47.61 | 47.00 | -0.75% | 53,847 |
| Oct 3, 2024 | 48.16 | 48.16 | 47.97 | 47.97 | 47.36 | -0.48% | 21,373 |
| Oct 2, 2024 | 48.11 | 48.22 | 48.08 | 48.20 | 47.58 | -0.17% | 79,602 |
| Oct 1, 2024 | 48.25 | 48.37 | 48.23 | 48.28 | 47.66 | -0.06% | 39,023 |
| Sep 30, 2024 | 48.34 | 48.39 | 48.25 | 48.31 | 47.51 | -0.13% | 103,737 |
| Sep 27, 2024 | 48.38 | 48.42 | 48.30 | 48.37 | 47.57 | 0.32% | 77,306 |
| Sep 26, 2024 | 48.33 | 48.33 | 48.15 | 48.22 | 47.42 | -0.08% | 32,422 |
| Sep 25, 2024 | 48.32 | 48.36 | 48.26 | 48.26 | 47.46 | -0.35% | 41,558 |
| Sep 24, 2024 | 48.39 | 48.47 | 48.25 | 48.43 | 47.63 | 0.17% | 37,982 |
| Sep 23, 2024 | 48.33 | 48.41 | 48.24 | 48.35 | 47.55 | -0.10% | 54,968 |
| Sep 20, 2024 | 48.33 | 48.51 | 48.25 | 48.40 | 47.60 | 0.06% | 94,017 |
| Sep 19, 2024 | 48.32 | 48.39 | 48.29 | 48.37 | 47.57 | 0.09% | 24,144 |
| Sep 18, 2024 | 48.38 | 48.57 | 48.32 | 48.33 | 47.53 | -0.23% | 57,521 |
| Sep 17, 2024 | 48.49 | 48.52 | 48.38 | 48.44 | 47.64 | -0.04% | 53,451 |
| Sep 16, 2024 | 48.36 | 48.48 | 48.31 | 48.46 | 47.66 | 0.25% | 81,058 |
| Sep 13, 2024 | 48.34 | 48.38 | 48.30 | 48.34 | 47.54 | 0.28% | 21,258 |
| Sep 12, 2024 | 48.33 | 48.33 | 48.09 | 48.21 | 47.41 | -0.03% | 24,016 |
| Sep 11, 2024 | 48.17 | 48.29 | 48.12 | 48.22 | 47.42 | -0.04% | 47,967 |
| Sep 10, 2024 | 48.11 | 48.25 | 48.10 | 48.24 | 47.44 | 0.24% | 20,223 |
| Sep 9, 2024 | 48.16 | 48.16 | 48.00 | 48.12 | 47.33 | 0.21% | 17,926 |
| Sep 6, 2024 | 48.02 | 48.22 | 47.88 | 48.02 | 47.23 | 0.03% | 19,404 |
| Sep 5, 2024 | 47.98 | 48.01 | 47.82 | 48.01 | 47.22 | 0.33% | 27,900 |
| Sep 4, 2024 | 47.64 | 47.86 | 47.64 | 47.85 | 47.06 | 0.49% | 16,276 |
| Sep 3, 2024 | 47.61 | 47.68 | 47.55 | 47.62 | 46.83 | -0.09% | 31,675 |
| Aug 30, 2024 | 47.79 | 47.79 | 47.63 | 47.67 | 46.69 | -0.19% | 15,464 |
| Aug 29, 2024 | 47.75 | 47.77 | 47.69 | 47.76 | 46.78 | -0.09% | 9,998 |
| Aug 28, 2024 | 47.83 | 47.86 | 47.76 | 47.80 | 46.82 | -0.07% | 16,128 |
| Aug 27, 2024 | 47.77 | 47.88 | 47.71 | 47.83 | 46.85 | -0.09% | 24,379 |
| Aug 26, 2024 | 47.91 | 47.99 | 47.86 | 47.87 | 46.90 | -0.08% | 8,488 |
| Aug 23, 2024 | 47.79 | 47.94 | 47.71 | 47.91 | 46.93 | 0.59% | 23,103 |
| Aug 22, 2024 | 47.71 | 47.71 | 47.56 | 47.63 | 46.66 | -0.40% | 23,589 |
| Aug 21, 2024 | 47.76 | 47.90 | 47.70 | 47.82 | 46.85 | 0.23% | 21,854 |
| Aug 20, 2024 | 47.66 | 47.71 | 47.62 | 47.71 | 46.74 | 0.23% | 10,037 |
| Aug 19, 2024 | 47.51 | 47.65 | 47.51 | 47.60 | 46.63 | 0.07% | 25,554 |
| Aug 16, 2024 | 47.47 | 47.57 | 47.40 | 47.57 | 46.60 | 0.32% | 99,990 |
| Aug 15, 2024 | 47.37 | 47.47 | 47.30 | 47.42 | 46.45 | -0.36% | 41,850 |
| Aug 14, 2024 | 47.53 | 47.66 | 47.51 | 47.59 | 46.62 | -0.06% | 34,020 |
| Aug 13, 2024 | 47.40 | 47.62 | 47.34 | 47.62 | 46.65 | 0.76% | 303,224 |
| Aug 12, 2024 | 47.11 | 47.29 | 47.10 | 47.26 | 46.30 | 0.26% | 41,302 |
| Aug 9, 2024 | 47.19 | 47.19 | 47.11 | 47.14 | 46.18 | 0.37% | 19,436 |
| Aug 8, 2024 | 46.90 | 46.97 | 46.87 | 46.97 | 46.01 | -0.12% | 13,728 |
| Aug 7, 2024 | 47.11 | 47.17 | 46.97 | 47.02 | 46.06 | -0.21% | 41,497 |
| Aug 6, 2024 | 47.25 | 47.25 | 47.08 | 47.12 | 46.16 | -0.43% | 20,238 |
| Aug 5, 2024 | 47.44 | 47.44 | 47.19 | 47.32 | 46.36 | -0.27% | 35,553 |
| Aug 2, 2024 | 47.27 | 47.45 | 47.27 | 47.45 | 46.48 | 0.91% | 18,135 |
| Aug 1, 2024 | 46.98 | 47.08 | 46.95 | 47.02 | 46.07 | -0.06% | 11,787 |