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

27.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29,309,098 -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 26,317,868 +0.19(+0.66%)
May 03, 2022 29.00 29.50 28.65 28.93 13,292,164 +0.10(+0.35%)
May 02, 2022 28.08 28.93 27.65 28.83 21,453,622 +0.56(+1.98%)
Apr 29, 2022 29.10 29.63 28.13 28.27 32,211,476 +1.94(+7.37%)
Apr 28, 2022 26.24 26.48 25.30 26.33 18,942,092 +0.37(+1.43%)
Apr 27, 2022 25.26 26.41 25.26 25.96 24,042,892 +1.28(+5.19%)
Apr 26, 2022 25.20 25.23 24.50 24.68 17,801,644 -0.48(-1.91%)
Apr 25, 2022 24.23 25.31 24.00 25.16 26,827,076 +0.03(+0.12%)
Apr 22, 2022 25.44 26.42 25.02 25.13 19,447,130 +0.34(+1.37%)
Apr 21, 2022 26.03 24.70 24.79 25,145,588 -1.36(-5.20%)
Apr 20, 2022 27.30 27.30 26.11 26.15 16,957,416 -1.32(-4.81%)
Apr 19, 2022 26.93 27.49 26.39 27.47 14,687,121 +0.14(+0.51%)
Apr 18, 2022 27.38 27.54 26.64 27.33 20,680,578 -0.53(-1.90%)
Apr 14, 2022 28.59 28.74 27.85 27.86 13,149,961 -1.02(-3.53%)
Apr 13, 2022 28.19 29.12 27.92 28.88 15,229,281 +0.98(+3.51%)
Apr 12, 2022 28.82 28.97 27.85 27.90 16,237,522 -0.54(-1.90%)
Apr 11, 2022 28.44 29.12 27.87 28.44 17,511,860 -0.37(-1.28%)
Apr 08, 2022 28.92 29.37 28.57 28.81 11,703,234 -0.08(-0.28%)
Apr 07, 2022 29.75 29.81 28.48 28.89 25,890,054 -1.17(-3.89%)
Apr 06, 2022 30.49 30.60 29.48 30.06 16,732,558 -0.91(-2.94%)
Apr 05, 2022 32.15 32.17 30.90 30.97 18,883,008 -1.55(-4.77%)
Apr 04, 2022 31.59 32.76 31.26 32.52 31,300,504 +2.31(+7.65%)
Apr 01, 2022 31.05 31.45 29.82 30.21 28,756,412 +1.70(+5.96%)
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 30.41 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 33,149,398 +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 35,399,696 -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 65,224,184 +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%)
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.