Skip to main content

KS Trust KS CSI China Internet ETF (NY: KWEB )

29.93 +0.15 (+0.50%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.29 67.48 66.28 66.74 2,422,835 -1.26(-1.86%)
Oct 29, 2020 67.25 68.52 67.17 68.00 2,494,801 +1.62(+2.44%)
Oct 28, 2020 66.49 66.77 65.97 66.38 1,771,483 -0.94(-1.39%)
Oct 27, 2020 66.11 67.44 65.87 67.32 3,057,927 +1.53(+2.33%)
Oct 26, 2020 65.54 66.13 65.08 65.79 3,969,332 -0.16(-0.24%)
Oct 23, 2020 66.06 66.11 65.05 65.95 1,144,362 -0.11(-0.17%)
Oct 22, 2020 66.75 66.75 65.39 66.06 1,578,914 -0.44(-0.66%)
Oct 21, 2020 66.87 67.23 66.34 66.49 1,416,044 -0.66(-0.98%)
Oct 20, 2020 66.77 67.48 66.73 67.15 1,648,275 +0.93(+1.40%)
Oct 19, 2020 67.13 67.64 66.00 66.22 2,051,159 -0.86(-1.29%)
Oct 16, 2020 67.00 67.48 66.72 67.09 1,336,811 +0.75(+1.13%)
Oct 15, 2020 65.50 66.46 65.31 66.34 2,261,210 -0.62(-0.93%)
Oct 14, 2020 68.04 68.06 66.83 66.96 2,026,544 -1.07(-1.57%)
Oct 13, 2020 68.10 68.19 67.46 68.03 2,557,015 -0.16(-0.23%)
Oct 12, 2020 67.92 68.44 67.65 68.18 2,812,908 +1.23(+1.83%)
Oct 09, 2020 65.81 66.97 65.79 66.96 1,180,634 +1.36(+2.07%)
Oct 08, 2020 65.71 65.86 65.24 65.60 1,635,191 +0.10(+0.16%)
Oct 07, 2020 65.44 65.69 65.06 65.50 1,481,773 +0.87(+1.35%)
Oct 06, 2020 63.99 65.33 63.91 64.63 2,115,233 +1.20(+1.89%)
Oct 05, 2020 63.21 63.45 62.86 63.43 1,483,271 +0.59(+0.95%)
Oct 02, 2020 62.68 63.79 62.61 62.83 2,801,921 -1.24(-1.94%)
Oct 01, 2020 63.81 64.31 63.36 64.08 1,881,776 +0.73(+1.16%)
Sep 30, 2020 62.66 63.73 62.49 63.34 2,897,103 +1.32(+2.13%)
Sep 29, 2020 62.28 62.38 61.86 62.03 3,074,052 -0.46(-0.73%)
Sep 28, 2020 62.56 62.66 61.70 62.48 863,273 +0.75(+1.22%)
Sep 25, 2020 61.29 61.80 60.69 61.73 1,643,997 -0.05(-0.08%)
Sep 24, 2020 61.39 62.14 60.94 61.77 1,748,680 -0.64(-1.03%)
Sep 23, 2020 63.18 63.50 62.16 62.42 1,028,200 -0.58(-0.91%)
Sep 22, 2020 63.28 63.28 62.25 62.99 761,412 -0.14(-0.22%)
Sep 21, 2020 62.42 63.17 61.78 63.13 1,189,761 -0.48(-0.76%)
Sep 18, 2020 64.03 64.03 62.81 63.61 960,415 -0.05(-0.07%)
Sep 17, 2020 63.01 63.87 62.94 63.66 736,542 -0.50(-0.78%)
Sep 16, 2020 64.79 64.79 63.97 64.16 2,350,164 -0.18(-0.27%)
Sep 15, 2020 64.45 64.56 63.99 64.34 1,782,957 +0.72(+1.12%)
Sep 14, 2020 63.06 63.71 62.93 63.62 1,725,309 +1.55(+2.50%)
Sep 11, 2020 62.25 62.79 61.42 62.07 1,932,671 +0.88(+1.44%)
Sep 10, 2020 62.67 62.86 61.13 61.19 5,093,001 -1.51(-2.42%)
Sep 09, 2020 62.46 62.85 61.83 62.70 1,924,357 +0.85(+1.37%)
Sep 08, 2020 61.90 62.67 61.06 61.86 4,070,593 -2.95(-4.54%)
Sep 04, 2020 64.49 65.03 62.42 64.80 4,852,452 +0.03(+0.04%)
Sep 03, 2020 66.09 66.20 63.84 64.78 2,878,944 -2.66(-3.94%)
Sep 02, 2020 68.28 68.43 66.50 67.43 2,400,144 -0.25(-0.37%)
Sep 01, 2020 65.99 67.72 65.99 67.68 4,266,639 +2.34(+3.58%)
Aug 31, 2020 65.96 66.02 65.32 65.34 1,338,151 -1.38(-2.06%)
Aug 28, 2020 66.04 66.87 65.85 66.72 1,464,034 +0.85(+1.30%)
Aug 27, 2020 66.43 66.61 65.50 65.86 1,529,660 -0.24(-0.37%)
Aug 26, 2020 66.01 66.20 65.30 66.10 2,484,434 +0.33(+0.49%)
Aug 25, 2020 64.63 65.83 64.15 65.78 4,433,271 +1.13(+1.75%)
Aug 24, 2020 65.13 65.24 64.23 64.65 1,728,247 +0.98(+1.55%)
Aug 21, 2020 63.10 64.07 62.88 63.66 1,235,635 +0.30(+0.47%)
Aug 20, 2020 62.56 63.41 62.46 63.36 708,084 +0.45(+0.71%)
Aug 19, 2020 63.37 63.51 62.58 62.92 1,850,535 -0.85(-1.34%)
Aug 18, 2020 63.42 64.02 63.30 63.77 1,865,429 +0.99(+1.58%)
Aug 17, 2020 62.02 62.78 61.67 62.78 2,676,870 +1.71(+2.80%)
Aug 14, 2020 61.89 61.89 60.61 61.07 5,628,814 -1.17(-1.88%)
Aug 13, 2020 62.87 63.04 62.06 62.24 1,280,442 -0.63(-1.00%)
Aug 12, 2020 62.29 62.95 61.77 62.87 1,551,951 +0.95(+1.53%)
Aug 11, 2020 62.66 62.97 61.90 61.92 1,764,351 -0.52(-0.83%)
Aug 10, 2020 63.06 63.31 61.88 62.44 3,528,987 -0.67(-1.06%)
Aug 07, 2020 64.36 64.82 62.50 63.11 4,663,877 -3.10(-4.69%)
Aug 06, 2020 65.96 66.23 65.17 66.22 1,364,330 +0.05(+0.07%)
Aug 05, 2020 65.50 66.19 65.36 66.17 2,310,485 +1.20(+1.84%)
Aug 04, 2020 64.65 64.97 64.34 64.97 2,158,997 +0.98(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.