Skip to main content

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

26.39 +1.46 (+5.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.87 41.91 41.46 41.70 1,407,056 -0.32(-0.77%)
Oct 30, 2019 41.76 42.03 41.51 42.02 568,834 +0.21(+0.51%)
Oct 29, 2019 42.04 42.07 41.61 41.81 2,017,461 -0.74(-1.75%)
Oct 28, 2019 42.10 42.72 42.05 42.55 2,021,439 +0.93(+2.23%)
Oct 25, 2019 40.90 41.76 40.90 41.63 990,841 +0.59(+1.45%)
Oct 24, 2019 40.37 41.03 40.29 41.03 688,969 +0.93(+2.31%)
Oct 23, 2019 39.99 40.17 39.74 40.10 420,682 -0.06(-0.16%)
Oct 22, 2019 40.64 40.84 40.14 40.17 463,134 -0.76(-1.86%)
Oct 21, 2019 40.61 40.93 40.52 40.93 858,386 +0.91(+2.27%)
Oct 18, 2019 40.86 41.05 39.92 40.02 984,701 -0.79(-1.93%)
Oct 17, 2019 41.11 41.11 40.77 40.81 438,090 -0.03(-0.07%)
Oct 16, 2019 40.55 40.90 40.54 40.84 1,315,052 +0.14(+0.34%)
Oct 15, 2019 40.09 40.78 40.07 40.70 1,229,267 +0.96(+2.41%)
Oct 14, 2019 39.68 40.00 39.60 39.74 407,005 -0.17(-0.42%)
Oct 11, 2019 39.81 40.42 39.77 39.91 1,582,136 +0.70(+1.78%)
Oct 10, 2019 38.81 39.35 38.81 39.21 1,387,335 +0.61(+1.59%)
Oct 09, 2019 38.64 38.79 38.46 38.60 423,634 +0.51(+1.34%)
Oct 08, 2019 38.33 38.52 38.09 38.09 1,008,840 -0.74(-1.91%)
Oct 07, 2019 39.00 39.28 38.70 38.83 1,771,242 -0.45(-1.13%)
Oct 04, 2019 39.00 39.31 39.00 39.28 774,209 +0.16(+0.40%)
Oct 03, 2019 38.49 39.15 38.08 39.12 837,413 +0.84(+2.21%)
Oct 02, 2019 38.00 38.34 37.66 38.27 1,563,281 +0.09(+0.24%)
Oct 01, 2019 38.58 38.60 37.92 38.18 1,458,415 -0.19(-0.48%)
Sep 30, 2019 38.72 38.72 38.26 38.37 1,149,707 +0.32(+0.85%)
Sep 27, 2019 39.71 39.94 37.52 38.04 5,579,434 -1.50(-3.80%)
Sep 26, 2019 39.74 39.89 39.45 39.55 493,302 -0.25(-0.63%)
Sep 25, 2019 39.10 39.83 39.00 39.80 1,197,912 +0.69(+1.76%)
Sep 24, 2019 40.44 40.44 39.03 39.11 1,944,103 -1.20(-2.97%)
Sep 23, 2019 40.66 40.86 40.18 40.31 712,753 -0.55(-1.34%)
Sep 20, 2019 41.40 41.51 40.60 40.85 964,233 -0.32(-0.79%)
Sep 19, 2019 41.19 41.58 41.11 41.18 777,592 +0.12(+0.29%)
Sep 18, 2019 41.24 41.33 40.72 41.06 463,334 -0.15(-0.36%)
Sep 17, 2019 40.74 41.21 40.55 41.21 681,165 +0.17(+0.41%)
Sep 16, 2019 41.16 41.33 40.94 41.04 657,907 -0.58(-1.38%)
Sep 13, 2019 41.53 41.72 41.33 41.62 755,896 +0.33(+0.81%)
Sep 12, 2019 41.60 41.70 41.02 41.28 1,227,295 -0.03(-0.07%)
Sep 11, 2019 40.70 41.33 40.42 41.31 984,257 +0.94(+2.32%)
Sep 10, 2019 40.42 40.44 39.87 40.37 1,010,053 -0.33(-0.82%)
Sep 09, 2019 40.46 40.72 40.36 40.71 736,207 +0.27(+0.67%)
Sep 06, 2019 40.45 40.64 40.16 40.44 850,369 +0.11(+0.28%)
Sep 05, 2019 39.90 40.37 39.86 40.33 1,193,493 +0.93(+2.36%)
Sep 04, 2019 39.68 39.84 39.34 39.40 922,450 +0.42(+1.07%)
Sep 03, 2019 39.05 39.34 38.94 38.98 795,610 -0.35(-0.90%)
Aug 30, 2019 39.49 39.58 39.10 39.33 1,007,969 +0.03(+0.07%)
Aug 29, 2019 39.04 39.40 38.92 39.30 1,835,427 +0.74(+1.93%)
Aug 28, 2019 37.97 38.65 37.92 38.56 939,525 +0.29(+0.75%)
Aug 27, 2019 38.48 38.71 38.12 38.27 742,616 -0.02(-0.05%)
Aug 26, 2019 38.31 38.42 38.15 38.29 1,596,561 +0.69(+1.83%)
Aug 23, 2019 38.02 38.77 37.56 37.61 2,478,396 -0.88(-2.29%)
Aug 22, 2019 39.03 39.03 38.28 38.49 932,484 -0.65(-1.66%)
Aug 21, 2019 39.37 39.38 39.04 39.14 1,305,394 +0.23(+0.60%)
Aug 20, 2019 39.16 39.21 38.84 38.91 898,686 -0.24(-0.62%)
Aug 19, 2019 38.83 39.19 38.83 39.15 2,660,852 +1.28(+3.38%)
Aug 16, 2019 37.16 37.90 37.09 37.87 1,475,920 +1.11(+3.03%)
Aug 15, 2019 36.92 37.03 36.58 36.75 1,178,219 +0.59(+1.64%)
Aug 14, 2019 36.27 36.50 36.03 36.16 1,505,985 -1.07(-2.87%)
Aug 13, 2019 35.95 37.52 35.82 37.22 1,969,367 +1.10(+3.06%)
Aug 12, 2019 35.98 36.30 35.75 36.12 1,377,570 -0.29(-0.79%)
Aug 09, 2019 36.66 36.75 36.29 36.41 2,633,302 -0.59(-1.61%)
Aug 08, 2019 36.63 37.00 36.43 37.00 1,831,167 +0.84(+2.34%)
Aug 07, 2019 35.67 36.21 35.43 36.16 1,442,963 +0.24(+0.67%)
Aug 06, 2019 36.32 36.48 35.81 35.92 1,812,475 +0.37(+1.04%)
Aug 05, 2019 36.11 36.20 35.28 35.54 3,515,747 -2.05(-5.46%)
Aug 02, 2019 37.74 38.03 37.42 37.60 2,792,949 -0.58(-1.51%)
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.