Skip to main content

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

23.99 -1.11 (-4.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 34.91 37.45 37.41 22,208,660 +3.32(+9.74%)
Jan 28, 2022 33.42 34.11 32.73 34.09 15,831,977 +0.46(+1.37%)
Jan 27, 2022 34.69 34.89 33.59 33.63 14,077,362 -1.11(-3.20%)
Jan 26, 2022 36.51 36.59 34.68 34.74 11,056,230 -1.17(-3.26%)
Jan 25, 2022 35.58 36.47 35.28 35.91 12,574,085 -0.26(-0.72%)
Jan 24, 2022 36.20 36.22 34.53 36.17 20,718,604 -0.64(-1.74%)
Jan 21, 2022 38.19 38.55 36.68 36.81 23,032,078 -1.57(-4.09%)
Jan 20, 2022 39.28 39.67 38.23 38.38 23,555,310 +1.57(+4.27%)
Jan 19, 2022 36.93 37.42 36.40 36.81 12,634,366 +0.46(+1.27%)
Jan 18, 2022 36.02 37.28 35.72 36.35 18,365,710 -0.86(-2.31%)
Jan 14, 2022 37.21 0 +0.65(+1.78%)
Jan 13, 2022 38.02 38.08 36.40 36.56 20,776,840 -2.33(-5.99%)
Jan 12, 2022 39.52 39.80 38.33 38.89 20,539,230 +0.58(+1.51%)
Jan 11, 2022 36.79 38.33 36.42 38.31 21,144,566 +1.85(+5.07%)
Jan 10, 2022 36.64 36.93 35.64 36.46 17,270,676 +0.32(+0.89%)
Jan 07, 2022 35.72 36.73 35.53 36.14 23,308,956 +0.94(+2.67%)
Jan 06, 2022 34.40 35.69 33.77 35.20 28,323,384 +1.58(+4.70%)
Jan 05, 2022 33.81 34.96 33.62 33.62 18,855,114 -0.99(-2.86%)
Jan 04, 2022 36.00 36.00 34.18 34.61 25,791,484 -1.60(-4.42%)
Jan 03, 2022 36.54 36.71 35.40 36.21 16,728,520 -0.28(-0.77%)
Dec 31, 2021 36.66 37.36 36.36 36.49 14,347,076 -0.60(-1.62%)
Dec 30, 2021 34.24 37.64 34.16 37.09 32,060,388 +3.03(+8.90%)
Dec 29, 2021 35.19 35.19 33.88 34.06 22,163,020 -1.27(-3.59%)
Dec 28, 2021 35.65 35.88 35.14 35.33 18,558,026 -0.66(-1.84%)
Dec 27, 2021 35.97 36.84 35.94 35.99 14,300,686 -0.20(-0.57%)
Dec 23, 2021 36.03 36.47 35.35 36.20 14,314,636 -0.38(-1.04%)
Dec 22, 2021 36.37 36.74 35.75 36.58 10,899,495 -0.64(-1.73%)
Dec 21, 2021 35.67 37.27 35.66 37.22 15,288,311 +2.36(+6.76%)
Dec 20, 2021 35.77 35.80 34.57 34.86 24,035,548 -2.03(-5.51%)
Dec 17, 2021 36.07 37.13 35.48 36.90 14,459,086 -0.07(-0.20%)
Dec 16, 2021 37.99 38.81 36.87 36.97 17,163,616 -0.63(-1.69%)
Dec 15, 2021 37.98 38.07 36.50 37.60 18,608,210 -1.05(-2.72%)
Dec 14, 2021 37.89 39.14 37.89 38.66 12,185,593 -0.33(-0.84%)
Dec 13, 2021 39.99 40.04 38.50 38.98 13,094,526 -1.30(-3.22%)
Dec 10, 2021 40.06 40.50 39.66 40.28 8,387,572 +0.48(+1.19%)
Dec 09, 2021 40.24 41.09 39.70 39.80 12,158,861 -0.59(-1.45%)
Dec 08, 2021 39.88 40.93 39.28 40.39 11,289,434 +0.11(+0.28%)
Dec 07, 2021 40.30 40.60 39.85 40.28 21,772,928 +1.69(+4.37%)
Dec 06, 2021 37.26 38.60 36.63 38.59 28,036,798 +1.45(+3.91%)
Dec 03, 2021 38.91 38.91 36.21 37.14 43,732,348 -2.78(-6.96%)
Dec 02, 2021 40.54 41.10 39.03 39.91 26,775,606 -0.53(-1.31%)
Dec 01, 2021 41.94 42.16 40.41 40.45 15,830,172 -0.61(-1.48%)
Nov 30, 2021 41.56 42.13 40.56 41.05 14,683,637 -0.81(-1.94%)
Nov 29, 2021 42.50 42.65 41.42 41.86 9,260,654 -0.57(-1.34%)
Nov 26, 2021 42.55 42.81 41.73 42.43 15,250,090 -1.89(-4.27%)
Nov 24, 2021 43.65 44.35 43.17 44.32 12,787,554 +0.84(+1.93%)
Nov 23, 2021 44.37 44.70 43.18 43.48 12,684,274 -0.39(-0.89%)
Nov 22, 2021 45.04 45.17 43.48 43.88 13,305,853 -1.29(-2.85%)
Nov 19, 2021 45.61 46.10 45.00 45.16 15,873,963 +0.01(+0.02%)
Nov 18, 2021 45.40 45.51 45.14 45.15 27,120,436 -1.60(-3.43%)
Nov 17, 2021 48.26 48.27 46.47 46.76 13,849,341 -1.52(-3.15%)
Nov 16, 2021 48.55 48.88 47.77 48.27 21,984,084 +0.62(+1.29%)
Nov 15, 2021 48.50 48.53 47.53 47.66 12,485,000 -0.73(-1.50%)
Nov 12, 2021 47.65 48.45 47.55 48.39 16,630,104 +0.36(+0.76%)
Nov 11, 2021 47.06 48.15 46.95 48.02 21,298,392 +2.38(+5.21%)
Nov 10, 2021 45.38 45.65 17,384,558 +1.03(+2.30%)
Nov 09, 2021 44.57 45.32 44.11 44.62 7,409,945 -0.15(-0.33%)
Nov 08, 2021 44.46 44.78 44.29 44.77 12,999,869 +1.12(+2.56%)
Nov 05, 2021 44.70 44.80 43.46 43.65 18,564,090 -0.93(-2.09%)
Nov 04, 2021 46.22 46.35 44.47 44.58 18,777,876 -1.13(-2.47%)
Nov 03, 2021 45.44 45.80 44.98 45.71 9,996,674 +0.61(+1.34%)
Nov 02, 2021 45.66 45.84 44.93 45.11 11,735,443 -1.77(-3.78%)
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.