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 (%)
Jul 29, 2022 28.39 28.68 27.94 28.35 26,753,196 -1.60(-5.34%)
Jul 28, 2022 30.20 30.36 28.99 29.95 19,414,356 -0.53(-1.74%)
Jul 27, 2022 30.19 30.55 29.56 30.48 11,488,576 +0.62(+2.08%)
Jul 26, 2022 30.53 30.70 29.77 29.86 8,626,369 -0.45(-1.48%)
Jul 25, 2022 30.06 30.40 29.72 30.31 7,598,006 +0.40(+1.34%)
Jul 22, 2022 30.68 30.73 29.77 29.91 12,242,899 -1.09(-3.52%)
Jul 21, 2022 30.54 31.21 30.54 31.00 10,620,267 +0.60(+1.97%)
Jul 20, 2022 30.56 30.94 30.04 30.40 16,391,410 -0.30(-0.98%)
Jul 19, 2022 30.41 30.73 29.98 30.70 10,991,406 +0.69(+2.30%)
Jul 18, 2022 30.03 30.74 29.92 30.01 19,789,194 +0.83(+2.84%)
Jul 15, 2022 29.00 29.19 28.21 29.18 18,515,384 -0.27(-0.92%)
Jul 14, 2022 30.07 30.16 29.11 29.45 23,765,980 -0.88(-2.90%)
Jul 13, 2022 29.49 30.68 29.35 30.33 14,721,235 +0.24(+0.80%)
Jul 12, 2022 30.11 30.41 29.63 30.09 11,435,821 +0.16(+0.53%)
Jul 11, 2022 30.80 30.80 29.87 29.93 27,229,136 -2.18(-6.79%)
Jul 08, 2022 32.33 32.63 31.80 32.11 17,767,316 -0.78(-2.37%)
Jul 07, 2022 32.51 33.13 32.31 32.89 18,921,788 +0.88(+2.75%)
Jul 06, 2022 32.80 32.87 31.50 32.01 25,688,980 -1.24(-3.73%)
Jul 05, 2022 32.44 33.27 32.07 33.25 17,956,160 +0.07(+0.21%)
Jul 01, 2022 32.54 33.41 32.36 33.18 15,275,559 +0.42(+1.28%)
Jun 30, 2022 32.23 32.79 31.66 32.76 23,836,800 -0.21(-0.64%)
Jun 29, 2022 33.10 33.26 32.55 32.97 16,400,402 -0.36(-1.08%)
Jun 28, 2022 33.94 34.25 33.19 33.33 19,263,040 -0.18(-0.54%)
Jun 27, 2022 34.27 34.36 33.36 33.51 19,664,212 +0.10(+0.30%)
Jun 24, 2022 33.03 33.48 32.78 33.41 20,275,008 +1.19(+3.69%)
Jun 23, 2022 32.07 32.83 31.51 32.22 27,862,078 +0.79(+2.51%)
Jun 22, 2022 31.38 32.02 31.17 31.43 21,781,196 -1.01(-3.11%)
Jun 21, 2022 32.16 32.74 31.89 32.44 22,866,500 +1.22(+3.91%)
Jun 17, 2022 32.15 32.32 30.62 31.22 29,813,160 +0.97(+3.21%)
Jun 16, 2022 30.46 30.84 29.87 30.25 29,963,916 -1.67(-5.23%)
Jun 15, 2022 31.86 32.19 31.10 31.92 21,025,200 +0.53(+1.69%)
Jun 14, 2022 30.36 31.58 30.22 31.39 32,400,756 +1.96(+6.66%)
Jun 13, 2022 30.19 30.49 28.95 29.43 31,500,200 -2.21(-6.98%)
Jun 10, 2022 32.33 32.81 31.30 31.64 31,031,354 +0.05(+0.16%)
Jun 09, 2022 32.67 32.76 31.55 31.59 35,397,604 -2.27(-6.70%)
Jun 08, 2022 33.02 34.12 32.74 33.86 42,783,880 +1.86(+5.81%)
Jun 07, 2022 30.86 32.06 30.66 32.00 31,443,456 +1.27(+4.13%)
Jun 06, 2022 31.50 31.81 30.46 30.73 36,663,548 +1.38(+4.70%)
Jun 03, 2022 29.72 29.88 29.10 29.35 15,682,035 -0.82(-2.72%)
Jun 02, 2022 28.86 30.25 28.78 30.17 24,519,332 +1.60(+5.60%)
Jun 01, 2022 29.34 29.57 28.20 28.57 21,477,910 -0.56(-1.92%)
May 31, 2022 29.34 29.66 28.89 29.13 27,581,572 +1.32(+4.75%)
May 27, 2022 27.51 27.84 26.79 27.81 20,736,642 +0.39(+1.42%)
May 26, 2022 25.91 27.55 25.85 27.42 27,690,080 +1.91(+7.49%)
May 25, 2022 25.22 25.62 25.06 25.51 18,107,738 +0.72(+2.90%)
May 24, 2022 25.95 26.08 24.48 24.79 38,815,552 -1.83(-6.87%)
May 23, 2022 27.07 27.07 26.35 26.62 19,361,936 -0.32(-1.19%)
May 20, 2022 27.94 28.34 26.36 26.94 26,546,408 -0.55(-2.00%)
May 19, 2022 26.80 27.80 26.80 27.49 28,810,360 +0.79(+2.96%)
May 18, 2022 27.00 27.64 26.55 26.70 22,353,996 -0.84(-3.05%)
May 17, 2022 28.16 28.43 27.03 27.54 34,610,800 +0.86(+3.22%)
May 16, 2022 26.61 27.23 26.28 26.68 31,459,816 +0.06(+0.23%)
May 13, 2022 25.62 26.71 25.60 26.62 24,586,028 +1.74(+6.99%)
May 12, 2022 24.45 25.50 23.72 24.88 30,822,802 +0.36(+1.47%)
May 11, 2022 25.40 26.01 24.46 24.52 25,019,362 -0.27(-1.09%)
May 10, 2022 25.11 25.30 24.21 24.79 40,577,716 +0.69(+2.86%)
May 09, 2022 25.07 25.19 23.95 24.10 28,631,548 -1.64(-6.37%)
May 06, 2022 26.71 26.82 25.65 25.74 29,309,092 -1.34(-4.95%)
May 05, 2022 27.97 28.23 26.65 27.08 28,726,784 -2.04(-7.01%)
May 04, 2022 27.96 29.21 27.55 29.12 26,317,860 +0.19(+0.66%)
May 03, 2022 29.00 29.50 28.65 28.93 13,292,164 +0.10(+0.35%)
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.