Skip to main content

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

29.85 +1.77 (+6.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.93 19.50 18.92 19.20 18,572,544 +0.13(+0.68%)
Oct 28, 2022 18.88 19.12 18.64 19.07 25,907,648 -0.76(-3.83%)
Oct 27, 2022 19.95 20.47 19.70 19.83 22,087,688 -0.81(-3.92%)
Oct 26, 2022 19.43 21.07 19.37 20.64 44,743,744 +1.61(+8.46%)
Oct 25, 2022 19.04 19.47 18.81 19.03 36,358,400 +0.62(+3.37%)
Oct 24, 2022 18.66 18.67 17.22 18.41 74,367,256 -3.04(-14.17%)
Oct 21, 2022 20.99 21.48 20.68 21.45 25,580,108 +0.11(+0.52%)
Oct 20, 2022 21.31 22.24 21.24 21.34 29,409,596 +0.35(+1.67%)
Oct 19, 2022 21.72 21.95 20.89 20.99 38,344,740 -1.56(-6.92%)
Oct 18, 2022 23.19 23.38 22.36 22.55 17,756,636 +0.03(+0.13%)
Oct 17, 2022 22.40 22.95 22.38 22.52 17,797,754 +0.87(+4.02%)
Oct 14, 2022 22.71 22.74 21.64 21.65 18,434,544 -0.59(-2.65%)
Oct 13, 2022 21.47 22.48 21.18 22.24 24,408,008 -0.29(-1.29%)
Oct 12, 2022 22.59 22.94 22.23 22.53 19,646,972 -0.04(-0.18%)
Oct 11, 2022 22.88 23.05 22.16 22.57 25,882,284 -0.85(-3.63%)
Oct 10, 2022 24.18 24.27 23.25 23.42 20,243,028 -1.32(-5.34%)
Oct 07, 2022 25.35 25.38 24.65 24.74 17,412,216 -1.14(-4.40%)
Oct 06, 2022 26.15 26.45 25.83 25.88 12,492,229 -0.44(-1.67%)
Oct 05, 2022 26.27 26.73 25.96 26.32 13,319,098 +0.03(+0.11%)
Oct 04, 2022 25.44 26.61 25.41 26.29 28,823,436 +1.55(+6.27%)
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.