KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.12
-0.01 (-0.04%)
Aug 14, 2025, 9:32 AM - Market open
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.12% | 326,303 |
| Aug 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.02% | 4 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.10% | 7 |
| Aug 8, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.16% | 103 |
| Aug 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 7 |
| Aug 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | 6 |
| Aug 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.04% | 81 |
| Aug 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02% | 25 |
| Aug 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.06% | 5 |
| Jul 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 18 |
| Jul 30, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | -0.36% | 1,939 |
| Jul 29, 2025 | 25.15 | 25.18 | 25.14 | 25.14 | 25.05 | -0.04% | 543 |
| Jul 28, 2025 | 25.15 | 25.20 | 25.15 | 25.15 | 25.06 | 0.08% | 314 |
| Jul 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.04% | 45 |
| Jul 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.03 | -0.02% | 7 |
| Jul 23, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.04 | 0.03% | 4 |
| Jul 22, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 25.03 | -0.13% | 406 |
| Jul 21, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.16% | 950,773 |
| Jul 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.04% | 4 |
| Jul 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | - | 3 |
| Jul 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | - | 3 |
| Jul 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.04% | 3 |
| Jul 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.00 | -0.02% | 112 |
| Jul 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.06% | 22 |
| Jul 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | - | 5 |
| Jul 9, 2025 | 25.10 | 25.11 | 25.08 | 25.08 | 24.99 | - | 218 |
| Jul 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.02% | 6 |
| Jul 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | - | 3 |
| Jul 3, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 24.99 | -0.06% | 224 |
| Jul 2, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 25.00 | 0.12% | 107 |
| Jul 1, 2025 | 25.05 | 25.06 | 25.02 | 25.06 | 24.97 | 0.02% | 1,006 |
| Jun 30, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - | 18 |
| Jun 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | -0.30% | 3 |
| Jun 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | - | 276 |
| Jun 25, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | - | 3 |
| Jun 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.96 | 0.04% | 4 |
| Jun 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.04% | 102 |
| Jun 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.02% | - |
| Jun 18, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.06% | - |
| Jun 17, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | - | - |
| Jun 16, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | 0.02% | - |
| Jun 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.02% | 1 |
| Jun 12, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | - | - |
| Jun 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.04% | - |
| Jun 10, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.04% | 54 |
| Jun 9, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | -0.02% | 54 |
| Jun 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.89 | 0.02% | 32 |
| Jun 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | - | 2 |
| Jun 4, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.02% | 2 |
| Jun 3, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.88 | 0.02% | 5 |