Skip to main content

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

23.99 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.10 29.63 28.13 28.27 32,211,476 +1.94(+7.37%)
Apr 28, 2022 26.24 26.48 25.30 26.33 18,942,092 +0.37(+1.43%)
Apr 27, 2022 25.26 26.41 25.26 25.96 24,042,892 +1.28(+5.19%)
Apr 26, 2022 25.20 25.23 24.50 24.68 17,801,644 -0.48(-1.91%)
Apr 25, 2022 24.23 25.31 24.00 25.16 26,827,076 +0.03(+0.12%)
Apr 22, 2022 25.44 26.42 25.02 25.13 19,447,130 +0.34(+1.37%)
Apr 21, 2022 26.03 26.30 24.70 24.79 25,145,588 -1.36(-5.20%)
Apr 20, 2022 27.30 27.30 26.11 26.15 16,957,416 -1.32(-4.81%)
Apr 19, 2022 26.93 27.49 26.39 27.47 14,687,121 +0.14(+0.51%)
Apr 18, 2022 27.38 27.54 26.64 27.33 20,680,578 -0.53(-1.90%)
Apr 14, 2022 28.59 28.74 27.85 27.86 13,149,961 -1.02(-3.53%)
Apr 13, 2022 28.19 29.12 27.92 28.88 15,229,281 +0.98(+3.51%)
Apr 12, 2022 28.82 28.97 27.85 27.90 16,237,522 -0.54(-1.90%)
Apr 11, 2022 28.44 29.12 27.87 28.44 17,511,860 -0.37(-1.28%)
Apr 08, 2022 28.92 29.37 28.57 28.81 11,703,234 -0.08(-0.28%)
Apr 07, 2022 29.75 29.81 28.48 28.89 25,890,054 -1.17(-3.89%)
Apr 06, 2022 30.49 30.60 29.48 30.06 16,732,558 -0.91(-2.94%)
Apr 05, 2022 32.15 32.17 30.90 30.97 18,883,008 -1.55(-4.77%)
Apr 04, 2022 31.59 32.76 31.26 32.52 31,300,504 +2.31(+7.65%)
Apr 01, 2022 31.05 31.45 29.82 30.21 28,756,412 +1.70(+5.96%)
Mar 31, 2022 29.96 30.00 28.46 28.51 26,717,730 -1.90(-6.25%)
Mar 30, 2022 30.63 31.65 30.27 30.41 19,197,704 -0.88(-2.81%)
Mar 29, 2022 31.49 32.16 31.04 31.29 25,092,476 +1.34(+4.47%)
Mar 28, 2022 29.83 30.39 29.20 29.95 20,611,556 +0.77(+2.64%)
Mar 25, 2022 29.20 29.41 28.54 29.18 31,315,036 -1.26(-4.14%)
Mar 24, 2022 30.60 30.76 29.34 30.44 29,043,690 -0.86(-2.75%)
Mar 23, 2022 30.48 32.83 29.96 31.30 33,150,360 +0.11(+0.35%)
Mar 22, 2022 30.58 31.68 30.15 31.19 32,705,800 +2.33(+8.07%)
Mar 21, 2022 29.50 30.11 28.05 28.86 35,399,672 -2.04(-6.60%)
Mar 18, 2022 28.78 31.91 28.45 30.90 56,261,968 +2.41(+8.46%)
Mar 17, 2022 28.86 29.02 27.30 28.49 47,621,504 -2.50(-8.07%)
Mar 16, 2022 27.17 31.21 26.62 30.99 104,599,472 +8.81(+39.72%)
Mar 15, 2022 20.80 22.88 20.41 22.18 65,224,180 +0.99(+4.67%)
Mar 14, 2022 21.99 23.04 20.87 21.19 56,513,776 -2.81(-11.71%)
Mar 11, 2022 27.01 27.11 24.00 24.00 37,158,040 -2.66(-9.98%)
Mar 10, 2022 27.57 26.66 31,330,724 -2.88(-9.75%)
Mar 09, 2022 29.13 29.59 28.63 29.54 16,616,966 +1.49(+5.31%)
Mar 08, 2022 28.37 28.80 27.34 28.05 22,170,598 -0.14(-0.50%)
Mar 07, 2022 29.30 29.86 28.19 28.19 21,489,054 -1.57(-5.28%)
Mar 04, 2022 30.67 31.32 29.63 29.76 21,509,000 -1.56(-4.98%)
Mar 03, 2022 32.80 33.02 31.18 31.32 18,389,076 -1.57(-4.77%)
Mar 02, 2022 33.63 33.71 32.22 32.89 13,498,433 -0.72(-2.14%)
Mar 01, 2022 33.70 34.62 33.42 33.61 16,953,578 +0.15(+0.45%)
Feb 28, 2022 33.48 33.92 33.04 33.46 14,597,636 -0.64(-1.88%)
Feb 25, 2022 33.77 34.14 33.26 34.10 11,634,819 +0.15(+0.44%)
Feb 24, 2022 31.70 34.02 31.69 33.95 20,141,174 +0.32(+0.95%)
Feb 23, 2022 34.82 35.04 33.58 33.63 11,186,442 -0.46(-1.35%)
Feb 22, 2022 34.46 35.01 33.90 34.09 22,597,350 -1.51(-4.24%)
Feb 18, 2022 35.60 0 -1.89(-5.04%)
Feb 17, 2022 37.82 38.78 37.35 37.49 16,024,453 -0.39(-1.03%)
Feb 16, 2022 37.59 38.10 37.26 37.88 11,768,770 +0.07(+0.19%)
Feb 15, 2022 36.88 37.85 36.78 37.81 10,945,882 +1.53(+4.22%)
Feb 14, 2022 36.37 36.84 35.86 36.28 11,861,183 -0.25(-0.68%)
Feb 11, 2022 37.78 38.08 36.37 36.53 14,942,191 -1.30(-3.44%)
Feb 10, 2022 37.39 38.98 37.13 37.83 13,206,361 -0.63(-1.64%)
Feb 09, 2022 37.57 38.49 37.22 38.46 13,056,786 +1.43(+3.86%)
Feb 08, 2022 35.70 37.04 35.47 37.03 16,425,565 +1.45(+4.08%)
Feb 07, 2022 36.02 36.42 35.52 35.58 9,917,785 -0.86(-2.36%)
Feb 04, 2022 35.83 36.71 35.46 36.44 11,986,639 +0.60(+1.67%)
Feb 03, 2022 35.92 35.84 11,293,991 -0.73(-2.00%)
Feb 02, 2022 37.78 37.80 36.25 36.57 12,154,590 -1.09(-2.89%)
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.