American Century Diversified Corporate Bond ETF (KORP)
NYSEARCA: KORP · Real-Time Price · USD
45.98
+0.03 (0.07%)
May 6, 2025, 1:20 PM EDT - Market open
KORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 45.98 | 45.98 | 45.83 | 45.95 | 45.95 | -0.24% | 36,966 |
| May 2, 2025 | 46.14 | 46.14 | 45.97 | 46.06 | 46.06 | -0.26% | 39,087 |
| May 1, 2025 | 46.46 | 46.46 | 46.12 | 46.18 | 46.18 | -0.89% | 63,978 |
| Apr 30, 2025 | 46.53 | 46.62 | 46.45 | 46.60 | 46.40 | -0.12% | 36,352 |
| Apr 29, 2025 | 46.50 | 46.66 | 46.50 | 46.65 | 46.46 | 0.24% | 50,354 |
| Apr 28, 2025 | 46.42 | 46.56 | 46.41 | 46.54 | 46.35 | 0.13% | 48,999 |
| Apr 25, 2025 | 46.32 | 46.48 | 46.32 | 46.48 | 46.29 | 0.50% | 58,723 |
| Apr 24, 2025 | 46.15 | 46.27 | 46.01 | 46.25 | 46.06 | 0.91% | 1,001,992 |
| Apr 23, 2025 | 46.32 | 46.32 | 45.77 | 45.83 | 45.64 | 0.38% | 46,948 |
| Apr 22, 2025 | 45.74 | 45.78 | 45.62 | 45.66 | 45.47 | 0.26% | 24,231 |
| Apr 21, 2025 | 45.87 | 45.87 | 45.50 | 45.54 | 45.36 | -0.91% | 40,605 |
| Apr 17, 2025 | 46.02 | 46.05 | 45.85 | 45.96 | 45.77 | -0.04% | 37,932 |
| Apr 16, 2025 | 45.83 | 45.98 | 45.77 | 45.98 | 45.79 | 0.37% | 37,853 |
| Apr 15, 2025 | 45.77 | 45.88 | 45.62 | 45.81 | 45.62 | 0.39% | 42,831 |
| Apr 14, 2025 | 45.76 | 45.76 | 45.47 | 45.63 | 45.44 | 0.57% | 33,548 |
| Apr 11, 2025 | 45.43 | 45.54 | 44.81 | 45.37 | 45.18 | -0.18% | 72,529 |
| Apr 10, 2025 | 45.90 | 45.90 | 45.36 | 45.45 | 45.26 | -1.52% | 233,460 |
| Apr 9, 2025 | 45.14 | 46.15 | 44.86 | 46.15 | 45.96 | 1.47% | 242,109 |
| Apr 8, 2025 | 46.07 | 46.07 | 45.39 | 45.48 | 45.29 | -1.07% | 254,800 |
| Apr 7, 2025 | 46.21 | 46.32 | 45.89 | 45.97 | 45.78 | -1.48% | 63,672 |
| Apr 4, 2025 | 46.97 | 46.97 | 46.55 | 46.66 | 46.47 | -0.28% | 67,678 |
| Apr 3, 2025 | 46.84 | 46.94 | 46.73 | 46.79 | 46.60 | 0.04% | 63,313 |
| Apr 2, 2025 | 46.92 | 46.92 | 46.59 | 46.77 | 46.58 | 0.21% | 35,658 |
| Apr 1, 2025 | 46.65 | 46.74 | 46.62 | 46.67 | 46.48 | -0.15% | 35,008 |
| Mar 31, 2025 | 46.81 | 46.81 | 46.60 | 46.74 | 46.36 | 0.21% | 32,222 |
| Mar 28, 2025 | 46.57 | 46.65 | 46.53 | 46.64 | 46.26 | 0.52% | 43,968 |
| Mar 27, 2025 | 46.49 | 46.49 | 46.36 | 46.40 | 46.02 | -0.17% | 34,497 |
| Mar 26, 2025 | 46.54 | 46.79 | 46.45 | 46.48 | 46.10 | -0.30% | 59,770 |
| Mar 25, 2025 | 46.58 | 46.67 | 46.54 | 46.62 | 46.24 | 0.15% | 127,628 |
| Mar 24, 2025 | 46.67 | 46.68 | 46.54 | 46.55 | 46.17 | -0.41% | 33,996 |
| Mar 21, 2025 | 46.81 | 46.84 | 46.69 | 46.74 | 46.36 | -0.06% | 29,030 |
| Mar 20, 2025 | 46.98 | 46.98 | 46.76 | 46.77 | 46.39 | 0.04% | 36,889 |
| Mar 19, 2025 | 46.66 | 46.81 | 46.54 | 46.75 | 46.37 | 0.41% | 45,405 |
| Mar 18, 2025 | 46.50 | 46.67 | 46.44 | 46.56 | 46.18 | 0.17% | 47,663 |
| Mar 17, 2025 | 46.55 | 46.64 | 46.47 | 46.48 | 46.10 | 0.09% | 32,891 |
| Mar 14, 2025 | 46.45 | 46.52 | 46.40 | 46.44 | 46.06 | 0.04% | 44,305 |
| Mar 13, 2025 | 46.26 | 46.48 | 46.20 | 46.42 | 46.04 | 0.15% | 70,498 |
| Mar 12, 2025 | 46.50 | 46.50 | 46.35 | 46.35 | 45.97 | -0.32% | 41,061 |
| Mar 11, 2025 | 46.70 | 46.70 | 46.48 | 46.50 | 46.12 | -0.53% | 37,796 |
| Mar 10, 2025 | 46.73 | 46.82 | 46.70 | 46.75 | 46.37 | 0.36% | 27,536 |
| Mar 7, 2025 | 46.84 | 46.84 | 46.54 | 46.58 | 46.20 | -0.09% | 23,851 |
| Mar 6, 2025 | 46.74 | 46.74 | 46.54 | 46.62 | 46.24 | -0.24% | 84,931 |
| Mar 5, 2025 | 46.93 | 46.96 | 46.71 | 46.73 | 46.35 | -0.34% | 50,493 |
| Mar 4, 2025 | 46.95 | 47.02 | 46.87 | 46.89 | 46.51 | -0.28% | 129,057 |
| Mar 3, 2025 | 46.78 | 47.02 | 46.78 | 47.02 | 46.64 | -0.20% | 41,776 |
| Feb 28, 2025 | 47.02 | 47.12 | 46.95 | 47.12 | 46.54 | 0.37% | 22,757 |
| Feb 27, 2025 | 46.89 | 46.95 | 46.89 | 46.94 | 46.36 | -0.21% | 27,808 |
| Feb 26, 2025 | 46.95 | 47.08 | 46.90 | 47.04 | 46.46 | 0.17% | 27,197 |
| Feb 25, 2025 | 46.89 | 46.97 | 46.86 | 46.96 | 46.38 | 0.62% | 27,233 |
| Feb 24, 2025 | 46.59 | 46.73 | 46.53 | 46.67 | 46.10 | 0.26% | 42,424 |