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

66.44 USD -0.05 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 65.97 66.52 65.32 66.44 1,527,400 -0.05(-0.08%)
Sep 24, 2020 66.08 66.88 65.59 66.49 1,624,658 -0.69(-1.03%)
Sep 23, 2020 68.00 68.35 66.90 67.18 955,277 -0.62(-0.91%)
Sep 22, 2020 68.11 68.11 67.00 67.80 707,411 -0.15(-0.22%)
Sep 21, 2020 67.18 67.99 66.50 67.95 1,105,380 -0.52(-0.76%)
Sep 18, 2020 68.92 68.92 67.61 68.47 892,300 -0.05(-0.07%)
Sep 17, 2020 67.82 68.75 67.75 68.52 684,304 -0.54(-0.78%)
Sep 16, 2020 69.74 69.74 68.85 69.06 2,183,483 -0.19(-0.27%)
Sep 15, 2020 69.37 69.49 68.88 69.25 1,656,504 +0.77(+1.12%)
Sep 14, 2020 67.87 68.57 67.73 68.48 1,602,945 +1.67(+2.50%)
Sep 11, 2020 67.00 67.58 66.11 66.81 1,795,600 +0.95(+1.44%)
Sep 10, 2020 67.45 67.66 65.80 65.86 4,731,789 -1.63(-2.42%)
Sep 09, 2020 67.23 67.65 66.55 67.49 1,787,876 +0.91(+1.37%)
Sep 08, 2020 66.63 67.45 65.72 66.58 3,781,893 -3.17(-4.54%)
Sep 04, 2020 69.41 69.99 67.18 69.75 4,508,300 +0.03(+0.04%)
Sep 03, 2020 71.13 71.25 68.71 69.72 2,674,760 -2.86(-3.94%)
Sep 02, 2020 73.49 73.65 71.58 72.58 2,229,918 -0.27(-0.37%)
Sep 01, 2020 71.03 72.89 71.03 72.85 3,964,035 +2.52(+3.58%)
Aug 31, 2020 71.00 71.06 70.31 70.33 1,243,245 -1.48(-2.06%)
Aug 28, 2020 71.08 71.97 70.88 71.81 1,360,200 +0.92(+1.30%)
Aug 27, 2020 71.50 71.69 70.50 70.89 1,421,172 -0.26(-0.37%)
Aug 26, 2020 71.05 71.25 70.29 71.15 2,308,230 +0.35(+0.49%)
Aug 25, 2020 69.56 70.86 69.05 70.80 4,118,849 +1.22(+1.75%)
Aug 24, 2020 70.10 70.22 69.13 69.58 1,605,674 +1.06(+1.55%)
Aug 21, 2020 67.92 68.96 67.68 68.52 1,148,000 +0.32(+0.47%)
Aug 20, 2020 67.34 68.25 67.23 68.20 657,865 +0.48(+0.71%)
Aug 19, 2020 68.21 68.36 67.36 67.72 1,719,289 -0.92(-1.34%)
Aug 18, 2020 68.26 68.91 68.13 68.64 1,733,127 +1.07(+1.58%)
Aug 17, 2020 66.75 67.57 66.38 67.57 2,487,018 +1.84(+2.80%)
Aug 14, 2020 66.61 66.61 65.24 65.73 5,229,600 -1.26(-1.88%)
Aug 13, 2020 67.67 67.85 66.80 66.99 1,189,629 -0.68(-1.00%)
Aug 12, 2020 67.04 67.75 66.49 67.67 1,441,882 +1.02(+1.53%)
Aug 11, 2020 67.44 67.78 66.63 66.65 1,639,218 -0.56(-0.83%)
Aug 10, 2020 67.87 68.14 66.60 67.21 3,278,700 -0.72(-1.06%)
Aug 07, 2020 69.27 69.77 67.28 67.93 4,333,100 -3.34(-4.69%)
Aug 06, 2020 71.00 71.29 70.15 71.27 1,267,568 +0.05(+0.07%)
Aug 05, 2020 70.50 71.24 70.35 71.22 2,146,618 +1.29(+1.84%)
Aug 04, 2020 69.59 69.93 69.25 69.93 2,005,874 +1.05(+1.52%)
Aug 03, 2020 68.00 69.15 67.94 68.88 2,616,450 +1.86(+2.78%)
Jul 31, 2020 66.42 67.02 66.13 67.02 1,426,000 +0.91(+1.38%)
Jul 30, 2020 65.69 66.16 65.28 66.11 1,139,299 -0.02(-0.03%)
Jul 29, 2020 65.95 66.35 65.77 66.13 1,145,826 +1.06(+1.63%)
Jul 28, 2020 65.88 66.02 65.03 65.07 1,764,922 -0.30(-0.46%)
Jul 27, 2020 64.16 65.43 63.75 65.37 1,239,414 +0.90(+1.40%)
Jul 24, 2020 63.51 64.56 63.08 64.47 3,619,900 -0.84(-1.29%)
Jul 23, 2020 66.79 66.93 65.04 65.31 3,887,980 -0.96(-1.45%)
Jul 22, 2020 67.12 67.35 65.85 66.27 4,077,707 -1.72(-2.53%)
Jul 21, 2020 68.82 69.14 67.90 67.99 3,678,421 +1.24(+1.86%)
Jul 20, 2020 65.85 66.85 65.67 66.75 2,678,153 +1.37(+2.10%)
Jul 17, 2020 65.77 65.89 65.04 65.38 2,103,200 +0.43(+0.66%)
Jul 16, 2020 64.26 65.21 64.00 64.95 4,103,405 -2.05(-3.06%)
Jul 15, 2020 67.56 67.78 66.60 67.00 3,797,825 +0.18(+0.27%)
Jul 14, 2020 66.55 66.97 65.03 66.82 4,311,396 -1.21(-1.78%)
Jul 13, 2020 70.42 70.84 67.92 68.03 3,002,265 -1.72(-2.47%)
Jul 10, 2020 70.05 70.23 69.15 69.75 2,833,900 -0.87(-1.23%)
Jul 09, 2020 71.25 71.34 69.51 70.62 2,592,092 +1.48(+2.14%)
Jul 08, 2020 68.15 69.18 67.50 69.14 3,291,690 +3.14(+4.76%)
Jul 07, 2020 66.20 66.65 65.51 66.00 2,443,199 -0.96(-1.43%)
Jul 06, 2020 67.53 67.91 66.32 66.96 2,887,460 +2.61(+4.06%)
Jul 02, 2020 63.72 64.78 63.54 64.35 2,492,700 +2.11(+3.39%)
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.