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 (%)
Nov 30, 2022 27.57 28.73 27.53 28.41 47,077,288 +2.02(+7.65%)
Nov 29, 2022 26.24 26.79 26.08 26.39 25,012,672 +1.46(+5.86%)
Nov 28, 2022 24.39 25.30 24.31 24.93 22,058,522 +0.94(+3.92%)
Nov 25, 2022 24.38 24.45 23.99 23.99 12,664,338 -1.11(-4.42%)
Nov 23, 2022 25.02 25.24 24.81 25.10 11,371,382 +0.60(+2.45%)
Nov 22, 2022 24.33 24.64 24.11 24.50 14,079,205 -0.48(-1.92%)
Nov 21, 2022 25.29 25.58 24.85 24.98 21,282,092 -0.93(-3.59%)
Nov 18, 2022 26.47 26.53 25.69 25.91 26,591,330 -1.05(-3.89%)
Nov 17, 2022 25.08 27.13 24.92 26.96 25,227,188 +1.00(+3.85%)
Nov 16, 2022 26.46 26.57 25.86 25.96 17,293,632 -0.85(-3.17%)
Nov 15, 2022 26.48 27.19 26.28 26.81 44,808,540 +2.34(+9.56%)
Nov 14, 2022 24.62 25.05 24.29 24.47 18,746,186 +0.38(+1.58%)
Nov 11, 2022 23.93 24.32 23.65 24.09 34,325,936 +1.41(+6.22%)
Nov 10, 2022 22.43 22.76 22.23 22.68 27,612,488 +1.77(+8.46%)
Nov 09, 2022 21.63 21.65 20.81 20.91 32,799,072 -1.57(-6.98%)
Nov 08, 2022 22.30 22.69 21.80 22.48 16,539,524 -0.15(-0.66%)
Nov 07, 2022 23.28 23.54 22.57 22.63 16,699,183 -0.18(-0.79%)
Nov 04, 2022 22.87 22.98 22.03 22.81 38,307,672 +1.74(+8.26%)
Nov 03, 2022 20.09 21.36 20.05 21.07 26,693,016 +0.69(+3.39%)
Nov 02, 2022 20.67 20.38 30,561,084 +0.12(+0.59%)
Nov 01, 2022 20.86 21.13 20.22 20.26 29,197,028 +1.06(+5.52%)
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%)
Oct 03, 2022 24.62 24.86 24.23 24.74 13,528,901 +0.10(+0.41%)
Sep 30, 2022 24.28 24.96 24.28 24.64 17,367,050 +0.08(+0.33%)
Sep 29, 2022 24.81 24.96 24.32 24.56 16,750,292 -1.17(-4.55%)
Sep 28, 2022 24.88 25.82 24.73 25.73 21,099,856 +0.47(+1.86%)
Sep 27, 2022 25.77 26.30 25.15 25.26 22,728,524 -0.14(-0.55%)
Sep 26, 2022 25.52 25.93 25.39 25.40 16,527,600 +0.47(+1.89%)
Sep 23, 2022 24.98 25.15 24.71 24.93 15,893,818 -0.63(-2.46%)
Sep 22, 2022 25.82 26.16 25.48 25.56 12,669,818 -0.10(-0.39%)
Sep 21, 2022 26.50 26.56 25.61 25.66 21,988,664 -1.28(-4.75%)
Sep 20, 2022 26.94 27.38 26.84 26.94 10,254,934 -0.07(-0.26%)
Sep 19, 2022 26.34 27.02 26.33 27.01 10,483,798 +0.40(+1.50%)
Sep 16, 2022 27.17 27.19 26.45 26.61 15,687,889 -1.06(-3.83%)
Sep 15, 2022 27.70 28.12 27.59 27.67 6,998,141 -0.16(-0.57%)
Sep 14, 2022 27.79 27.93 27.46 27.83 8,297,069 +0.11(+0.40%)
Sep 13, 2022 28.12 28.43 27.66 27.72 14,190,198 -1.32(-4.55%)
Sep 12, 2022 28.52 29.04 28.37 29.04 10,297,351 +0.63(+2.22%)
Sep 09, 2022 28.31 28.70 28.23 28.41 13,108,851 +0.71(+2.56%)
Sep 08, 2022 27.60 27.87 27.43 27.70 13,523,567 -0.63(-2.22%)
Sep 07, 2022 27.63 28.39 27.43 28.33 10,700,057 +0.65(+2.35%)
Sep 06, 2022 28.23 28.29 27.64 27.68 15,662,735 -1.04(-3.62%)
Sep 02, 2022 29.12 29.23 28.66 28.72 12,270,537 -0.61(-2.08%)
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.