KraneShares Sustainable Ultra Short Duration Index ETF
KCSH · AMEX
Market closed$25.09$0.00 (0.00%)After hours $25.10 · +0.04%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 437.00 |
| July 17, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | — |
| July 16, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 437.00 |
| July 15, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 410.00 |
| July 15, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | — |
| July 14, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 859.00 |
| July 14, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | — |
| July 13, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 459.00 |
| July 13, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | — |
| July 10, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 501.00 |
| July 10, 2026 | $25.07 | $25.07 | $25.05 | $25.05 | $25.05 | 100.00 |
| July 10, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 30.00 |
| July 10, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | — |
| July 9, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | — |
| July 9, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 564.00 |
| July 9, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | — |
| July 8, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 77.00 |
| July 7, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 101.00 |
| July 7, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 548.00 |
| July 7, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | — |
| July 7, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | — |
| July 7, 2026 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | — |
| July 7, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | — |
| July 6, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 478.00 |
| July 6, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | — |
| July 2, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 247.00 |
| July 2, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | — |
| July 2, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | — |
| July 2, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 104.00 |
| July 2, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 100.00 |
| July 2, 2026 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1.00 |
| July 1, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | — |
| July 1, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 230.00 |
| July 1, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | — |
| June 30, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 629.00 |
| June 30, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 262.00 |
| June 30, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | — |
| June 29, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 625.00 |
| June 29, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 396.00 |
| June 29, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | — |
| June 26, 2026 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | — |
| June 26, 2026 | $25.13 | $25.13 | $24.44 | $24.44 | $24.44 | 420.00 |
| June 25, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 25, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 284.00 |
| June 24, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 537.00 |
| June 24, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 23, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 23, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 23, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 226.00 |
| June 23, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 22, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 22, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 885.00 |
| June 22, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 9.00 |
| June 22, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 209.00 |
| June 22, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 87.00 |
| June 22, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 3.00 |
| June 18, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | — |
| June 18, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 410.00 |
| June 18, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | — |