Skip to main content

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

24.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.51 45.78 44.25 44.49 12,758,330 -1.74(-3.77%)
Oct 28, 2021 45.90 46.34 45.23 46.23 9,914,910 +0.00(+0.00%)
Oct 27, 2021 46.16 47.28 45.83 46.23 14,440,889 -0.35(-0.76%)
Oct 26, 2021 48.71 46.59 20,401,732 -2.68(-5.45%)
Oct 25, 2021 49.37 49.50 48.48 49.27 11,168,091 +0.08(+0.17%)
Oct 22, 2021 50.18 50.73 48.95 49.19 12,758,529 -0.48(-0.96%)
Oct 21, 2021 49.44 50.17 49.40 49.66 10,888,515 -0.16(-0.32%)
Oct 20, 2021 50.14 50.36 49.32 49.82 19,463,026 +0.46(+0.93%)
Oct 19, 2021 48.13 49.51 47.85 49.36 22,104,148 +2.00(+4.23%)
Oct 18, 2021 46.79 47.73 46.65 47.36 13,714,662 +0.37(+0.79%)
Oct 15, 2021 46.87 47.26 46.36 46.99 13,594,094 +0.29(+0.62%)
Oct 14, 2021 47.28 47.62 46.36 46.70 10,089,681 -0.82(-1.73%)
Oct 13, 2021 46.48 47.72 46.41 47.52 16,166,739 +1.65(+3.60%)
Oct 12, 2021 46.46 47.03 45.82 45.87 13,916,275 -0.71(-1.52%)
Oct 11, 2021 48.10 46.68 46.53 46.58 19,548,268 -0.10(-0.22%)
Oct 08, 2021 46.13 46.87 45.74 46.68 13,827,607 +0.81(+1.77%)
Oct 07, 2021 44.82 46.27 44.62 45.87 18,851,278 +3.05(+7.12%)
Oct 06, 2021 41.94 43.01 41.70 42.82 7,815,303 -0.06(-0.13%)
Oct 05, 2021 41.99 43.12 41.97 42.88 9,069,975 +1.10(+2.63%)
Oct 04, 2021 42.61 42.65 41.51 41.78 9,077,706 -1.36(-3.15%)
Oct 01, 2021 43.95 44.26 42.67 43.14 8,881,194 -0.96(-2.18%)
Sep 30, 2021 43.43 44.32 43.40 44.10 7,372,377 +1.14(+2.65%)
Sep 29, 2021 43.89 44.29 42.96 42.96 6,517,645 -0.79(-1.81%)
Sep 28, 2021 44.74 44.93 43.37 43.75 10,286,203 -1.07(-2.39%)
Sep 27, 2021 43.80 44.88 43.04 44.83 10,474,861 +1.09(+2.49%)
Sep 24, 2021 44.15 44.39 43.41 43.74 8,886,234 -1.55(-3.42%)
Sep 23, 2021 45.11 45.30 44.49 45.28 12,104,133 +0.13(+0.29%)
Sep 22, 2021 44.38 45.74 44.28 45.15 12,274,496 +1.29(+2.93%)
Sep 21, 2021 43.72 44.10 43.52 43.87 6,041,729 +0.68(+1.58%)
Sep 20, 2021 43.98 44.54 42.54 43.19 23,056,558 -2.43(-5.33%)
Sep 17, 2021 46.11 46.42 45.07 45.62 12,584,990 +0.45(+0.99%)
Sep 16, 2021 44.49 45.39 44.28 45.17 7,318,284 -0.05(-0.10%)
Sep 15, 2021 45.12 45.35 44.08 45.22 12,415,717 -0.75(-1.62%)
Sep 14, 2021 46.96 47.02 45.81 45.96 12,523,460 -1.44(-3.03%)
Sep 13, 2021 47.95 47.97 46.87 47.40 14,205,581 -0.93(-1.93%)
Sep 10, 2021 49.67 50.01 48.18 48.33 15,922,519 -0.61(-1.24%)
Sep 09, 2021 47.98 49.17 47.58 48.94 7,983,001 -0.38(-0.77%)
Sep 08, 2021 50.62 50.81 48.93 49.32 15,127,910 -1.77(-3.47%)
Sep 07, 2021 50.61 51.54 50.47 51.09 15,044,241 +1.98(+4.04%)
Sep 03, 2021 48.70 49.32 48.51 49.10 11,588,338 -0.17(-0.34%)
Sep 02, 2021 49.83 49.86 49.02 49.27 19,191,028 -0.61(-1.21%)
Sep 01, 2021 48.25 50.32 48.21 49.88 20,022,740 +2.34(+4.92%)
Aug 31, 2021 46.89 47.56 46.57 47.54 14,265,680 +1.88(+4.12%)
Aug 30, 2021 44.74 45.86 43.80 45.66 22,357,578 +0.62(+1.39%)
Aug 27, 2021 45.42 45.43 44.83 45.03 9,213,689 -0.47(-1.02%)
Aug 26, 2021 45.70 46.16 45.34 45.50 9,055,238 -0.69(-1.49%)
Aug 25, 2021 46.15 46.31 45.52 46.19 17,824,146 -0.83(-1.76%)
Aug 24, 2021 45.06 47.18 45.06 47.02 36,780,980 +4.64(+10.95%)
Aug 23, 2021 41.89 42.43 41.04 42.38 18,994,602 +1.29(+3.13%)
Aug 20, 2021 40.80 42.36 40.73 41.09 21,954,286 +0.12(+0.30%)
Aug 19, 2021 41.01 41.42 40.44 40.97 40,656,572 -1.63(-3.83%)
Aug 18, 2021 42.47 43.12 41.96 42.60 13,860,970 +0.81(+1.94%)
Aug 17, 2021 41.83 42.65 41.29 41.79 16,234,273 -1.34(-3.11%)
Aug 16, 2021 43.85 43.92 42.99 43.13 8,597,355 -1.79(-3.98%)
Aug 13, 2021 45.62 45.80 44.78 44.92 6,341,957 -0.97(-2.11%)
Aug 12, 2021 46.58 46.58 45.66 45.89 8,472,473 -1.43(-3.01%)
Aug 11, 2021 48.19 48.19 47.00 47.31 5,651,402 -0.15(-0.31%)
Aug 10, 2021 48.41 48.57 47.29 47.46 7,752,258 +0.34(+0.71%)
Aug 09, 2021 45.93 47.36 45.65 47.13 14,014,747 +1.77(+3.90%)
Aug 06, 2021 46.45 46.50 45.11 45.36 7,650,891 -0.54(-1.18%)
Aug 05, 2021 46.20 46.44 45.47 45.90 7,623,197 -1.11(-2.36%)
Aug 04, 2021 46.88 47.80 46.71 47.01 7,659,604 +0.79(+1.71%)
Aug 03, 2021 46.83 46.92 45.78 46.21 9,615,692 -1.94(-4.03%)
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.