Skip to main content

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

24.93 -0.63 (-2.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 24.98 25.15 24.71 24.93 15,893,818 -0.63(-2.46%)
Sep 22, 2022 25.82 26.16 25.48 25.56 12,669,818 -0.10(-0.39%)
Sep 21, 2022 26.50 26.56 25.61 25.66 21,988,664 -1.28(-4.75%)
Sep 20, 2022 26.94 27.38 26.84 26.94 10,254,934 -0.07(-0.26%)
Sep 19, 2022 26.34 27.02 26.33 27.01 10,483,798 +0.40(+1.50%)
Sep 16, 2022 27.17 27.19 26.45 26.61 15,687,889 -1.06(-3.83%)
Sep 15, 2022 27.70 28.12 27.59 27.67 6,998,141 -0.16(-0.57%)
Sep 14, 2022 27.79 27.93 27.46 27.83 8,297,069 +0.11(+0.40%)
Sep 13, 2022 28.12 28.43 27.66 27.72 14,190,198 -1.32(-4.55%)
Sep 12, 2022 28.52 29.04 28.37 29.04 10,297,351 +0.63(+2.22%)
Sep 09, 2022 28.31 28.70 28.23 28.41 13,108,851 +0.71(+2.56%)
Sep 08, 2022 27.60 27.87 27.43 27.70 13,523,567 -0.63(-2.22%)
Sep 07, 2022 27.63 28.39 27.43 28.33 10,700,057 +0.65(+2.35%)
Sep 06, 2022 28.23 28.29 27.64 27.68 15,662,735 -1.04(-3.62%)
Sep 02, 2022 29.12 29.23 28.66 28.72 12,270,537 -0.61(-2.08%)
Sep 01, 2022 29.19 29.53 28.85 29.33 13,810,508 -0.61(-2.04%)
Aug 31, 2022 29.84 30.42 29.59 29.94 22,286,026 +1.11(+3.85%)
Aug 30, 2022 29.61 29.80 28.50 28.83 25,001,324 -0.86(-2.90%)
Aug 29, 2022 30.33 30.92 29.67 29.69 25,482,536 -0.55(-1.82%)
Aug 26, 2022 32.00 32.05 30.14 30.24 48,184,264 -0.31(-1.01%)
Aug 25, 2022 29.70 30.68 29.32 30.55 46,147,812 +2.08(+7.31%)
Aug 24, 2022 27.33 28.94 27.28 28.47 22,165,536 +0.35(+1.24%)
Aug 23, 2022 27.85 28.21 27.20 28.12 18,210,542 +0.46(+1.66%)
Aug 22, 2022 27.36 27.91 27.31 27.66 13,716,805 +0.35(+1.28%)
Aug 19, 2022 27.44 27.67 27.16 27.31 9,394,122 -0.16(-0.58%)
Aug 18, 2022 27.76 27.82 27.16 27.47 11,025,304 -0.36(-1.29%)
Aug 17, 2022 28.05 28.23 27.73 27.83 13,449,842 -0.40(-1.42%)
Aug 16, 2022 28.28 28.46 28.12 28.23 15,793,167 -0.62(-2.15%)
Aug 15, 2022 28.34 28.96 28.30 28.85 9,121,483 +0.24(+0.84%)
Aug 12, 2022 27.87 28.66 27.87 28.61 15,018,200 -0.11(-0.38%)
Aug 11, 2022 28.40 29.64 28.34 28.72 14,835,789 +0.77(+2.75%)
Aug 10, 2022 27.66 28.01 27.18 27.95 15,216,592 +0.19(+0.68%)
Aug 09, 2022 27.95 28.26 27.62 27.76 7,979,952 -0.30(-1.07%)
Aug 08, 2022 28.38 28.71 28.01 28.06 9,490,898 -0.49(-1.72%)
Aug 05, 2022 28.55 28.66 28.20 28.55 15,850,611 -0.69(-2.36%)
Aug 04, 2022 29.60 30.02 28.98 29.24 17,929,828 +0.54(+1.88%)
Aug 03, 2022 27.97 28.79 27.59 28.70 14,728,637 +0.58(+2.06%)
Aug 02, 2022 27.01 28.62 27.00 28.12 30,131,460 +0.49(+1.77%)
Aug 01, 2022 27.81 27.96 27.09 27.63 22,982,300 -0.72(-2.54%)
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%)
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.