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 (%)
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%)
Feb 01, 2022 37.30 37.86 36.75 37.66 15,868,237 +0.25(+0.67%)
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%)
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.