American Century Diversified Corporate Bond ETF (KORP)
NYSEARCA: KORP · Real-Time Price · USD
46.67
+0.12 (0.26%)
Apr 1, 2025, 4:00 PM EDT - Market closed
KORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 46.65 | 46.74 | 46.62 | 46.67 | 46.67 | -0.15% | 35,008 |
| Mar 31, 2025 | 46.81 | 46.81 | 46.60 | 46.74 | 46.55 | 0.21% | 32,222 |
| Mar 28, 2025 | 46.57 | 46.65 | 46.53 | 46.64 | 46.45 | 0.52% | 43,968 |
| Mar 27, 2025 | 46.49 | 46.49 | 46.36 | 46.40 | 46.21 | -0.17% | 34,497 |
| Mar 26, 2025 | 46.54 | 46.79 | 46.45 | 46.48 | 46.29 | -0.30% | 59,770 |
| Mar 25, 2025 | 46.58 | 46.67 | 46.54 | 46.62 | 46.43 | 0.15% | 127,628 |
| Mar 24, 2025 | 46.67 | 46.68 | 46.54 | 46.55 | 46.36 | -0.41% | 33,996 |
| Mar 21, 2025 | 46.81 | 46.84 | 46.69 | 46.74 | 46.55 | -0.06% | 29,030 |
| Mar 20, 2025 | 46.98 | 46.98 | 46.76 | 46.77 | 46.58 | 0.04% | 36,889 |
| Mar 19, 2025 | 46.66 | 46.81 | 46.54 | 46.75 | 46.56 | 0.41% | 45,405 |
| Mar 18, 2025 | 46.50 | 46.67 | 46.44 | 46.56 | 46.37 | 0.17% | 47,663 |
| Mar 17, 2025 | 46.55 | 46.64 | 46.47 | 46.48 | 46.29 | 0.09% | 32,891 |
| Mar 14, 2025 | 46.45 | 46.52 | 46.40 | 46.44 | 46.25 | 0.04% | 44,305 |
| Mar 13, 2025 | 46.26 | 46.48 | 46.20 | 46.42 | 46.23 | 0.15% | 70,498 |
| Mar 12, 2025 | 46.50 | 46.50 | 46.35 | 46.35 | 46.16 | -0.32% | 41,061 |
| Mar 11, 2025 | 46.70 | 46.70 | 46.48 | 46.50 | 46.31 | -0.53% | 37,796 |
| Mar 10, 2025 | 46.73 | 46.82 | 46.70 | 46.75 | 46.56 | 0.36% | 27,536 |
| Mar 7, 2025 | 46.84 | 46.84 | 46.54 | 46.58 | 46.39 | -0.09% | 23,851 |
| Mar 6, 2025 | 46.74 | 46.74 | 46.54 | 46.62 | 46.43 | -0.24% | 84,931 |
| Mar 5, 2025 | 46.93 | 46.96 | 46.71 | 46.73 | 46.54 | -0.34% | 50,493 |
| Mar 4, 2025 | 46.95 | 47.02 | 46.87 | 46.89 | 46.70 | -0.28% | 129,057 |
| Mar 3, 2025 | 46.78 | 47.02 | 46.78 | 47.02 | 46.83 | -0.20% | 41,776 |
| Feb 28, 2025 | 47.02 | 47.12 | 46.95 | 47.12 | 46.73 | 0.37% | 22,757 |
| Feb 27, 2025 | 46.89 | 46.95 | 46.89 | 46.94 | 46.55 | -0.21% | 27,808 |
| Feb 26, 2025 | 46.95 | 47.08 | 46.90 | 47.04 | 46.65 | 0.17% | 27,197 |
| Feb 25, 2025 | 46.89 | 46.97 | 46.86 | 46.96 | 46.57 | 0.62% | 27,233 |
| Feb 24, 2025 | 46.59 | 46.73 | 46.53 | 46.67 | 46.29 | 0.26% | 42,424 |
| Feb 21, 2025 | 46.41 | 46.62 | 46.41 | 46.55 | 46.17 | 0.30% | 20,555 |
| Feb 20, 2025 | 46.35 | 46.42 | 46.34 | 46.41 | 46.03 | 0.17% | 19,327 |
| Feb 19, 2025 | 46.21 | 46.34 | 46.21 | 46.33 | 45.95 | 0.15% | 27,299 |
| Feb 18, 2025 | 46.44 | 46.44 | 46.25 | 46.26 | 45.88 | -0.28% | 30,864 |
| Feb 14, 2025 | 46.44 | 46.52 | 46.39 | 46.39 | 46.01 | 0.41% | 31,909 |
| Feb 13, 2025 | 46.13 | 46.24 | 46.11 | 46.20 | 45.82 | 0.70% | 68,144 |
| Feb 12, 2025 | 46.00 | 46.00 | 45.80 | 45.88 | 45.50 | -0.52% | 45,271 |
| Feb 11, 2025 | 46.14 | 46.20 | 46.09 | 46.12 | 45.74 | -0.17% | 53,688 |
| Feb 10, 2025 | 46.25 | 46.34 | 46.17 | 46.20 | 45.82 | -0.02% | 26,752 |
| Feb 7, 2025 | 46.25 | 46.27 | 46.17 | 46.21 | 45.83 | -0.47% | 33,408 |
| Feb 6, 2025 | 46.42 | 46.46 | 46.37 | 46.43 | 46.05 | - | 53,134 |
| Feb 5, 2025 | 46.29 | 46.55 | 46.29 | 46.43 | 46.05 | 0.65% | 168,152 |
| Feb 4, 2025 | 46.05 | 46.17 | 46.04 | 46.13 | 45.75 | -0.04% | 115,226 |
| Feb 3, 2025 | 46.28 | 46.28 | 46.07 | 46.15 | 45.77 | -0.30% | 83,318 |
| Jan 31, 2025 | 46.45 | 46.45 | 46.20 | 46.29 | 45.73 | -0.11% | 46,532 |
| Jan 30, 2025 | 46.35 | 46.41 | 46.26 | 46.34 | 45.78 | 0.22% | 79,943 |
| Jan 29, 2025 | 46.36 | 46.37 | 46.15 | 46.24 | 45.68 | -0.09% | 124,806 |
| Jan 28, 2025 | 46.20 | 46.31 | 46.18 | 46.28 | 45.72 | -0.17% | 32,922 |
| Jan 27, 2025 | 46.24 | 46.37 | 46.20 | 46.36 | 45.80 | 0.61% | 34,473 |
| Jan 24, 2025 | 45.97 | 46.10 | 45.93 | 46.08 | 45.52 | 0.29% | 20,195 |
| Jan 23, 2025 | 45.86 | 45.97 | 45.86 | 45.95 | 45.39 | -0.03% | 25,123 |
| Jan 22, 2025 | 46.14 | 46.14 | 45.95 | 45.96 | 45.40 | -0.43% | 46,776 |
| Jan 21, 2025 | 46.11 | 46.17 | 46.06 | 46.16 | 45.60 | 0.46% | 40,983 |