Skip to main content
KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.10
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
25.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KCSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1025.1025.1025.10-0.02%53
Dec 4, 202525.1025.1025.1025.1025.100.02%16
Dec 3, 202525.0925.0925.0925.0925.090.02%11
Dec 2, 202525.0925.0925.0925.0925.090.06%13
Dec 1, 202525.0725.0725.0725.0725.07-0.04%14
Nov 28, 202525.0825.0825.0825.0825.080.08%22
Nov 26, 202525.0625.0625.0625.0625.06-0.52%200,203
Nov 25, 202525.1625.2725.1625.1925.110.18%6,810
Nov 24, 202525.1425.1525.1425.1525.070.02%3,216
Nov 21, 202525.1425.1425.1425.1425.060.02%16
Nov 20, 202525.1425.1425.1425.1425.060.02%237
Nov 19, 202525.1225.1325.1225.1325.050.02%602
Nov 18, 202525.1325.1325.1325.1325.05-379
Nov 17, 202525.1325.1325.1325.1325.05-9
Nov 14, 202525.1325.1325.1325.1325.050.10%19
Nov 13, 202525.1525.1525.1025.1025.02-0.08%85,812
Nov 12, 202525.0925.1225.0925.1225.04-0.04%405
Nov 11, 202525.1125.1325.1125.1325.050.10%11,583
Nov 10, 202525.1125.1125.1125.1125.030.10%26
Nov 7, 202525.0825.0825.0825.0825.00-0.10%85,138
Nov 6, 202525.1025.1125.1025.1125.030.06%1,515
Nov 5, 202525.0925.0925.0925.0925.010.02%22
Nov 4, 202525.0925.0925.0925.0925.010.02%17
Nov 3, 202525.0825.0825.0825.0825.00-18
Oct 31, 202525.0725.0925.0625.0825.000.02%1,165
Oct 30, 202525.0525.0825.0525.0825.00-0.38%116
Oct 29, 202525.1725.1725.1725.1725.00-82
Oct 28, 202525.1525.1725.1525.1725.00-115
Oct 27, 202525.1525.1725.1525.1725.000.02%113
Oct 24, 202525.1725.1725.1725.1724.990.04%11
Oct 23, 202525.1825.1825.1625.1624.98-0.01%470
Oct 22, 202525.1625.1625.1625.1624.980.03%69
Oct 21, 202525.1525.1525.1525.1524.98-23
Oct 20, 202525.1525.1625.1525.1524.980.02%521
Oct 17, 202525.1525.1525.1525.1524.970.02%12
Oct 16, 202525.1325.1425.1325.1424.97-313
Oct 15, 202525.1425.1425.1425.1424.970.02%14
Oct 14, 202525.1425.1425.1425.1424.960.02%18
Oct 13, 202525.1325.1325.1325.1324.960.02%18
Oct 10, 202525.1325.1325.1325.1324.95-21
Oct 9, 202525.1325.1325.1325.1324.950.02%15
Oct 8, 202525.1225.1225.1225.1224.950.04%12
Oct 7, 202525.1125.1125.1125.1124.94-109
Oct 6, 202525.1025.1125.1025.1124.940.12%219
Oct 3, 202525.0825.0825.0825.0824.91-0.16%173,063
Oct 2, 202525.1225.1225.1225.1224.950.16%115
Oct 1, 202525.0925.0925.0725.0824.91-819,220
Sep 30, 202525.0925.0925.0425.0824.91-0.12%401,123
Sep 29, 202525.1125.1125.1125.1124.94-0.39%16
Sep 26, 202525.2025.2625.1925.2124.950.07%4,063
Sep 25, 202525.2025.2025.1925.1924.930.04%766
Sep 24, 202525.1825.1825.1825.1824.92-12
Sep 23, 202525.2025.2025.1825.1824.92-672
Sep 22, 202525.1825.1825.1825.1824.920.02%32
Sep 19, 202525.1825.1825.1825.1824.92-0.10%12
Sep 18, 202525.2025.2025.2025.2024.940.16%587,710
Sep 17, 202525.1825.2325.1625.1624.900.02%810
Sep 16, 202525.1625.1625.1625.1624.900.02%11
Sep 15, 202525.1525.1525.1525.1524.890.02%7
Sep 12, 202525.1525.1525.1525.1524.890.02%11
Sep 11, 202525.1425.1425.1425.1424.88-15
Sep 10, 202525.1625.1625.1425.1424.880.02%447
Sep 9, 202525.1425.1425.1425.1424.88-6
Sep 8, 202525.1225.1425.1225.1424.88-0.05%455
Sep 5, 202525.1525.1525.1525.1524.890.15%960
Sep 4, 202525.1125.1125.1125.1124.850.36%87
Sep 3, 202525.0225.0225.0225.0224.77-0.40%12,516
Sep 2, 202525.1225.1225.1225.1224.86-0.12%22
Aug 29, 202525.1125.1525.1125.1524.890.32%361,549
Aug 28, 202525.0725.0725.0725.0724.82-0.36%49
Aug 27, 202525.1625.1625.1625.1624.820.02%203
Aug 26, 202525.1625.1625.1625.1624.820.02%50
Aug 25, 202525.1525.1525.1525.1524.81-3
Aug 22, 202525.1525.1525.1525.1524.810.06%3
Aug 21, 202525.1425.1425.1425.1424.80-0.02%3
Aug 20, 202525.1425.1425.1425.1424.800.12%3
Aug 19, 202525.1125.1125.1125.1124.77-0.08%5
Aug 18, 202525.1325.1325.1325.1324.79-3
Aug 15, 202525.1125.1325.1125.1324.790.04%103
Aug 14, 202525.1225.1225.1225.1224.78-0.04%5
Aug 13, 202525.1025.1325.1025.1324.790.12%326,303
Aug 12, 202525.1025.1025.1025.1024.760.02%4
Aug 11, 202525.1025.1025.1025.1024.76-0.10%7
Aug 8, 202525.1025.1225.1025.1224.780.16%103
Aug 7, 202525.0825.0825.0825.0824.74-7
Aug 6, 202525.0825.0825.0825.0824.74-6
Aug 5, 202525.0825.0825.0825.0824.740.04%81
Aug 4, 202525.0725.0725.0725.0724.730.02%25
Aug 1, 202525.0725.0725.0725.0724.730.06%5
Jul 31, 202525.0525.0525.0525.0524.72-18
Jul 30, 202525.0325.0525.0325.0524.72-0.36%1,939
Jul 29, 202525.1525.1825.1425.1424.72-0.04%543
Jul 28, 202525.1525.2025.1525.1524.730.08%314
Jul 25, 202525.1325.1325.1325.1324.710.04%45
Jul 24, 202525.1225.1225.1225.1224.70-0.02%7
Jul 23, 202525.1325.1325.1325.1324.700.03%4
Jul 22, 202525.1425.1425.1025.1224.69-0.13%406
Jul 21, 202525.1425.1525.1425.1524.730.16%950,773
Jul 18, 202525.1125.1125.1125.1124.690.04%4
Jul 17, 202525.1025.1025.1025.1024.68-3