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

36.76 USD -0.45 (-1.21%)
Streaming Delayed Price Updated: 10:21 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 37.21 0 +0.65(+1.78%)
Jan 13, 2022 38.02 38.08 36.40 36.56 20,776,839 -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 17,270,675 +0.32(+0.89%)
Jan 07, 2022 35.72 36.74 35.53 36.14 23,308,955 +0.94(+2.67%)
Jan 06, 2022 34.40 35.69 33.77 35.20 28,323,385 +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 22,163,019 -3.85(-10.16%)
Dec 28, 2021 38.25 38.50 37.71 37.91 17,294,852 -0.71(-1.84%)
Dec 27, 2021 38.60 39.53 38.57 38.62 13,327,293 -0.22(-0.57%)
Dec 23, 2021 38.66 39.13 37.93 38.84 13,340,293 -0.41(-1.04%)
Dec 22, 2021 39.03 39.42 38.36 39.25 10,157,608 -0.69(-1.73%)
Dec 21, 2021 38.27 39.99 38.26 39.94 14,247,694 +2.53(+6.76%)
Dec 20, 2021 38.38 38.41 37.10 37.41 22,399,540 -2.18(-5.51%)
Dec 17, 2021 38.70 39.84 38.07 39.59 13,474,911 -0.08(-0.20%)
Dec 16, 2021 40.76 41.64 39.56 39.67 15,995,355 -0.68(-1.69%)
Dec 15, 2021 40.75 40.85 39.16 40.35 17,341,619 -1.13(-2.72%)
Dec 14, 2021 40.66 42.00 40.66 41.48 11,356,166 -0.35(-0.84%)
Dec 13, 2021 42.91 42.96 41.31 41.83 12,203,232 -1.39(-3.22%)
Dec 10, 2021 42.99 43.46 42.56 43.22 7,816,662 +0.51(+1.19%)
Dec 09, 2021 43.18 44.09 42.60 42.71 11,331,254 -0.63(-1.45%)
Dec 08, 2021 42.79 43.92 42.15 43.34 10,521,005 +0.12(+0.28%)
Dec 07, 2021 43.24 43.57 42.76 43.22 20,290,929 +1.81(+4.37%)
Dec 06, 2021 39.98 41.42 39.31 41.41 26,128,439 +1.56(+3.91%)
Dec 03, 2021 41.75 41.75 38.85 39.85 40,755,656 -2.98(-6.96%)
Dec 02, 2021 43.50 44.10 41.88 42.83 24,953,092 -0.57(-1.31%)
Dec 01, 2021 45.00 45.24 43.36 43.40 14,752,673 -0.65(-1.48%)
Nov 30, 2021 44.60 45.21 43.52 44.05 13,684,178 -0.87(-1.94%)
Nov 29, 2021 45.60 45.76 44.44 44.92 8,629,140 -0.61(-1.34%)
Nov 26, 2021 45.66 45.94 44.78 45.53 14,212,075 -2.03(-4.27%)
Nov 24, 2021 46.84 47.59 46.32 47.56 11,917,154 +0.90(+1.93%)
Nov 23, 2021 47.61 47.96 46.33 46.66 11,820,904 -0.42(-0.89%)
Nov 22, 2021 48.33 48.47 46.66 47.08 12,400,174 -1.38(-2.85%)
Nov 19, 2021 48.94 49.47 48.28 48.46 14,793,483 +0.01(+0.02%)
Nov 18, 2021 48.72 48.83 48.44 48.45 25,274,452 -1.72(-3.43%)
Nov 17, 2021 51.78 51.80 49.86 50.17 12,906,669 -1.63(-3.15%)
Nov 16, 2021 52.10 52.45 51.26 51.80 20,487,713 +0.66(+1.29%)
Nov 15, 2021 52.04 52.07 51.00 51.14 11,635,194 -0.78(-1.50%)
Nov 12, 2021 51.13 51.99 51.02 51.92 15,498,156 +0.39(+0.76%)
Nov 11, 2021 50.50 51.67 50.38 51.53 19,848,691 +2.55(+5.21%)
Nov 10, 2021 48.69 48.98 16,201,258 +1.10(+2.30%)
Nov 09, 2021 47.83 48.63 47.33 47.88 6,905,579 -0.16(-0.33%)
Nov 08, 2021 47.71 48.05 47.53 48.04 12,115,018 +1.20(+2.56%)
Nov 05, 2021 47.96 48.07 46.63 46.84 17,300,503 -1.00(-2.09%)
Nov 04, 2021 49.60 49.74 47.72 47.84 17,499,738 -1.21(-2.47%)
Nov 03, 2021 48.76 49.15 48.26 49.05 9,316,239 +0.65(+1.34%)
Nov 02, 2021 49.00 49.19 48.21 48.40 10,936,656 -1.90(-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.