KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.21
+0.02 (0.07%)
Sep 26, 2025, 4:00 PM EDT - Market closed
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.20 | 25.26 | 25.19 | 25.21 | 25.21 | 0.07% | 4,063 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 0.04% | 766 |
| Sep 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 12 |
| Sep 23, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | - | 672 |
| Sep 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.02% | 32 |
| Sep 19, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.10% | 12 |
| Sep 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% | 587,710 |
| Sep 17, 2025 | 25.18 | 25.23 | 25.16 | 25.16 | 25.16 | 0.02% | 810 |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.02% | 11 |
| Sep 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 7 |
| Sep 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 11 |
| Sep 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 15 |
| Sep 10, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | 0.02% | 447 |
| Sep 9, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - | 6 |
| Sep 8, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.14 | -0.05% | 455 |
| Sep 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.15% | 960 |
| Sep 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.36% | 87 |
| Sep 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.40% | 12,516 |
| Sep 2, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.12% | 22 |
| Aug 29, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | 0.32% | 361,549 |
| Aug 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% | 49 |
| Aug 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.08 | 0.02% | 203 |
| Aug 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 0.02% | 50 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | - | 3 |
| Aug 22, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | 0.06% | 3 |
| Aug 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | -0.02% | 3 |
| Aug 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | 0.12% | 3 |
| Aug 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | -0.08% | 5 |
| Aug 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | - | 3 |
| Aug 15, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.05 | 0.04% | 103 |
| Aug 14, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.04 | -0.04% | 5 |
| Aug 13, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.05 | 0.12% | 326,303 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 0.02% | 4 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | -0.10% | 7 |
| Aug 8, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.04 | 0.16% | 103 |
| Aug 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | - | 7 |
| Aug 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | - | 6 |
| Aug 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 0.04% | 81 |
| Aug 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.99 | 0.02% | 25 |
| Aug 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.98 | 0.06% | 5 |
| Jul 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - | 18 |
| Jul 30, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 24.97 | -0.36% | 1,939 |
| Jul 29, 2025 | 25.15 | 25.18 | 25.14 | 25.14 | 24.97 | -0.04% | 543 |
| Jul 28, 2025 | 25.15 | 25.20 | 25.15 | 25.15 | 24.98 | 0.08% | 314 |
| Jul 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.04% | 45 |
| Jul 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | -0.02% | 7 |
| Jul 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.03% | 4 |
| Jul 22, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 24.95 | -0.13% | 406 |
| Jul 21, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.16% | 950,773 |
| Jul 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.04% | 4 |