Skip to main content
KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.07
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

KCSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.0725.0725.0725.0725.07-11
Mar 4, 202625.0725.0725.0725.0725.07-6
Mar 3, 202625.0725.0725.0725.0725.07-9
Mar 2, 202625.0725.0725.0725.0725.070.04%120,029
Feb 27, 202625.0725.0725.0625.0625.06-320
Feb 26, 202625.0625.0625.0625.0625.06-0.26%9
Feb 25, 202625.1225.1225.1225.1225.050.02%13
Feb 24, 202625.1225.1225.1225.1225.05-4
Feb 23, 202625.1225.1225.1225.1225.050.02%9
Feb 20, 202625.1125.1125.1125.1125.040.02%129
Feb 19, 202625.1125.1125.1125.1125.04-6
Feb 18, 202625.1125.1125.1125.1125.040.02%18
Feb 17, 202625.1025.1025.1025.1025.030.08%9
Feb 13, 202625.0825.0825.0825.0825.01-0.02%271,108
Feb 12, 202625.0925.0925.0925.0925.02-291
Feb 11, 202625.0925.0925.0925.0925.020.02%715
Feb 10, 202625.1225.1225.0825.0825.01-0.02%212,521
Feb 9, 202625.0925.0925.0925.0925.020.02%33
Feb 6, 202625.0825.0825.0825.0825.010.04%82
Feb 5, 202625.0725.0725.0725.0725.00-0.08%54,776
Feb 4, 202625.0725.0925.0725.0925.020.10%698
Feb 3, 202625.0725.0725.0725.0725.00-16
Feb 2, 202625.0725.0725.0725.0725.000.02%34
Jan 30, 202625.0625.0625.0625.0624.990.12%65
Jan 29, 202625.0325.0325.0325.0324.96-0.42%187,656
Jan 28, 202625.1425.1525.1425.1425.00-467
Jan 27, 202625.1425.1425.1425.1425.000.02%108
Jan 26, 202625.1325.1325.1325.1324.990.02%102
Jan 23, 202625.1325.1325.1325.1324.99-0.06%94
Jan 22, 202625.1225.1425.1225.1425.000.08%201,092
Jan 21, 202625.1225.1225.1225.1224.980.02%55
Jan 20, 202625.1225.1225.1225.1224.980.02%427
Jan 16, 202625.1125.1125.1125.1124.970.12%3
Jan 15, 202625.1025.1025.0825.0824.94-0.08%468
Jan 14, 202625.1125.1125.1025.1024.96-2,987
Jan 13, 202625.1025.1125.1025.1024.960.02%1,592
Jan 12, 202625.1025.1025.1025.1024.96-37
Jan 9, 202625.1025.1025.1025.1024.960.04%729
Jan 8, 202625.0925.0925.0925.0924.95-0.06%6
Jan 7, 202625.1025.1025.1025.1024.960.08%211
Jan 6, 202625.0925.0925.0825.0824.940.06%1,891
Jan 5, 202625.0725.0725.0725.0724.93-505
Jan 2, 202625.0725.0725.0725.0724.930.04%16
Dec 31, 202525.0625.0625.0625.0624.920.06%28
Dec 30, 202525.0425.0425.0425.0424.90-0.57%109
Dec 29, 202525.1925.1925.1925.1924.930.08%11
Dec 26, 202525.1725.1725.1725.1724.910.04%48
Dec 24, 202525.1625.1625.1625.1624.900.04%12
Dec 23, 202525.1525.1525.1525.1524.89-0.04%12
Dec 22, 202525.1625.1625.1625.1624.900.10%312
Dec 19, 202525.1325.1325.1325.1324.870.12%134,734
Dec 18, 202525.1425.1525.1025.1024.840.36%1,342
Dec 17, 202525.0125.0125.0125.0124.75-0.58%35,629
Dec 16, 202525.1525.1625.1525.1624.900.07%2,756
Dec 15, 202525.1425.1425.1425.1424.880.02%3,984
Dec 12, 202525.1425.1425.1425.1424.880.06%23
Dec 11, 202525.1225.1225.1225.1224.86-0.06%14
Dec 10, 202525.1225.1425.1225.1424.880.12%110
Dec 9, 202525.1125.1125.1125.1124.85-46
Dec 8, 202525.1125.1125.1125.1124.850.02%3
Dec 5, 202525.1025.1025.1025.1024.840.02%53
Dec 4, 202525.1025.1025.1025.1024.840.02%16
Dec 3, 202525.0925.0925.0925.0924.830.02%11
Dec 2, 202525.0925.0925.0925.0924.830.06%13
Dec 1, 202525.0725.0725.0725.0724.81-0.04%14
Nov 28, 202525.0825.0825.0825.0824.820.08%22
Nov 26, 202525.0625.0625.0625.0624.80-0.52%200,203
Nov 25, 202525.1625.2725.1625.1924.860.18%6,810
Nov 24, 202525.1425.1525.1425.1524.810.02%3,216
Nov 21, 202525.1425.1425.1425.1424.810.02%16
Nov 20, 202525.1425.1425.1425.1424.800.02%237
Nov 19, 202525.1225.1325.1225.1324.800.02%602
Nov 18, 202525.1325.1325.1325.1324.79-379
Nov 17, 202525.1325.1325.1325.1324.79-9
Nov 14, 202525.1325.1325.1325.1324.790.10%19
Nov 13, 202525.1525.1525.1025.1024.77-0.08%85,812
Nov 12, 202525.0925.1225.0925.1224.79-0.04%405
Nov 11, 202525.1125.1325.1125.1324.800.10%11,583
Nov 10, 202525.1125.1125.1125.1124.770.10%26
Nov 7, 202525.0825.0825.0825.0824.75-0.10%85,138
Nov 6, 202525.1025.1125.1025.1124.770.06%1,515
Nov 5, 202525.0925.0925.0925.0924.760.02%22
Nov 4, 202525.0925.0925.0925.0924.750.02%17
Nov 3, 202525.0825.0825.0825.0824.75-18
Oct 31, 202525.0725.0925.0625.0824.750.02%1,165
Oct 30, 202525.0525.0825.0525.0824.74-0.38%116
Oct 29, 202525.1725.1725.1725.1724.74-82
Oct 28, 202525.1525.1725.1525.1724.74-115
Oct 27, 202525.1525.1725.1525.1724.740.02%113
Oct 24, 202525.1725.1725.1725.1724.730.04%11
Oct 23, 202525.1825.1825.1625.1624.73-0.01%470
Oct 22, 202525.1625.1625.1625.1624.730.03%69
Oct 21, 202525.1525.1525.1525.1524.72-23
Oct 20, 202525.1525.1625.1525.1524.720.02%521
Oct 17, 202525.1525.1525.1525.1524.720.02%12
Oct 16, 202525.1325.1425.1325.1424.71-313
Oct 15, 202525.1425.1425.1425.1424.710.02%14
Oct 14, 202525.1425.1425.1425.1424.710.02%18
Oct 13, 202525.1325.1325.1325.1324.700.02%18
Oct 10, 202525.1325.1325.1325.1324.70-21