Skip to main content
KraneShares Sustainable Ultra Short Duration Index ETF (KCSH)
NYSEARCA: KCSH · Real-Time Price · USD
25.05
-0.07 (-0.30%)
Jun 29, 2026, 1:01 PM EDT - Market open

KCSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202625.1125.1125.0525.13--9
Jun 26, 202625.1325.1325.1325.1325.130.06%8
Jun 25, 202625.1125.1125.1125.1125.11-126
Jun 24, 202625.1125.1125.1125.1125.11-72
Jun 23, 202625.1125.1125.1125.1125.110.02%78
Jun 22, 202625.1125.1125.1125.1125.11-0.02%18
Jun 18, 202625.1125.1125.1125.1125.110.08%4
Jun 17, 202625.0925.0925.0925.0925.09-0.04%109
Jun 16, 202625.1025.1025.1025.1025.100.02%49
Jun 15, 202625.1025.1025.1025.1025.100.06%167
Jun 12, 202625.0825.0825.0825.0825.080.02%120,012
Jun 11, 202625.0825.0825.0825.0825.080.02%1,575
Jun 10, 202625.0725.0725.0725.0725.07-10
Jun 9, 202625.0725.0725.0725.0725.070.02%25
Jun 8, 202625.0725.0725.0725.0725.07-0.01%200,026
Jun 5, 202625.0725.0725.0725.0725.070.13%71
Jun 4, 202625.0525.0525.0425.0425.04-0.10%601
Jun 3, 202625.0625.0625.0525.0625.060.02%581
Jun 2, 202625.0625.0925.0625.0625.060.02%407
Jun 1, 202625.0625.0625.0525.0525.05-122
May 29, 202625.0525.0525.0525.0525.050.04%32
May 28, 202625.0425.0425.0425.0425.04-113
May 27, 202625.1225.1225.1225.1225.040.02%3,022
May 26, 202625.1125.1125.1125.1125.040.02%11
May 22, 202625.1125.1125.1125.1125.030.04%51
May 21, 202625.1025.1025.1025.1025.02-8
May 20, 202625.1025.1025.1025.1025.020.02%4
May 19, 202625.0925.0925.0925.0925.02-4
May 18, 202625.0925.0925.0925.0925.02-9
May 15, 202625.0925.0925.0925.0925.020.02%19
May 14, 202625.0925.0925.0925.0925.010.02%18
May 13, 202625.0825.0825.0825.0825.01-98
May 12, 202625.0825.0825.0825.0825.01-131,617
May 11, 202625.0825.0825.0825.0825.010.02%54
May 8, 202625.0825.0825.0825.0825.000.04%11
May 7, 202625.0725.0725.0725.0724.99-10
May 6, 202625.0725.1025.0725.0724.990.02%1,005
May 5, 202625.0625.0625.0625.0624.990.02%5
May 4, 202625.0625.0625.0625.0624.98-29
May 1, 202625.0625.0625.0625.0624.980.04%40
Apr 30, 202625.0525.0525.0525.0524.97-18
Apr 29, 202625.0525.0525.0525.0524.970.01%4
Apr 28, 202625.1225.1225.1225.1224.97-4
Apr 27, 202625.1225.1225.1225.1224.970.02%4
Apr 24, 202625.1125.1125.1125.1124.960.02%12
Apr 23, 202625.1125.1125.1125.1124.96-18
Apr 22, 202625.1125.1125.1125.1124.960.04%438
Apr 21, 202625.0925.1025.0925.1024.950.02%255
Apr 20, 202625.0925.1125.0725.0924.94-0.02%3,532
Apr 17, 202625.1025.1025.1025.1024.950.04%221
Apr 16, 202625.0925.0925.0925.0924.940.02%68
Apr 15, 202625.0825.0825.0825.0824.93-10
Apr 14, 202625.0825.0925.0825.0824.930.02%1,010
Apr 13, 202625.0825.0825.0825.0824.93-104
Apr 10, 202625.0825.0825.0825.0824.930.04%165
Apr 9, 202625.0725.0725.0725.0724.920.02%9
Apr 8, 202625.0625.0625.0625.0624.910.02%8
Apr 7, 202625.0625.0625.0625.0624.91-10
Apr 6, 202625.0625.0625.0625.0624.91-31
Apr 2, 202625.0625.0625.0625.0624.910.08%128
Apr 1, 202625.0425.0425.0425.0424.890.02%13
Mar 31, 202625.0325.0325.0325.0324.880.02%36
Mar 30, 202625.0325.0325.0325.0324.880.02%302
Mar 27, 202625.1025.1025.1025.1024.870.02%7
Mar 26, 202625.1025.1025.1025.1024.87-236
Mar 25, 202625.1025.1025.1025.1024.870.02%439
Mar 24, 202625.0925.0925.0925.0924.86-5
Mar 23, 202625.0925.0925.0925.0924.860.02%51
Mar 20, 202625.1225.1225.0725.0924.860.02%17,690
Mar 19, 202625.0825.0825.0825.0824.850.02%4
Mar 18, 202625.0825.0825.0825.0824.85-0.02%19
Mar 17, 202625.0825.0825.0825.0824.850.02%5
Mar 16, 202625.0825.0825.0825.0824.85-107
Mar 13, 202625.0825.0825.0825.0824.850.04%4
Mar 12, 202625.0725.0725.0725.0724.84-0.10%12
Mar 11, 202625.0825.0925.0825.0924.860.06%608
Mar 10, 202625.0825.1125.0825.0824.85-506
Mar 9, 202625.0825.0825.0825.0824.850.02%19
Mar 6, 202625.0725.0725.0725.0724.840.02%104
Mar 5, 202625.0725.0725.0725.0724.84-11
Mar 4, 202625.0725.0725.0725.0724.84-6
Mar 3, 202625.0725.0725.0725.0724.84-9
Mar 2, 202625.0725.0725.0725.0724.840.04%120,029
Feb 27, 202625.0725.0725.0625.0624.83-320
Feb 26, 202625.0625.0625.0625.0624.830.01%9
Feb 25, 202625.1225.1225.1225.1224.830.02%13
Feb 24, 202625.1225.1225.1225.1224.82-4
Feb 23, 202625.1225.1225.1225.1224.820.02%9
Feb 20, 202625.1125.1125.1125.1124.820.02%129
Feb 19, 202625.1125.1125.1125.1124.81-6
Feb 18, 202625.1125.1125.1125.1124.810.02%18
Feb 17, 202625.1025.1025.1025.1024.810.08%9
Feb 13, 202625.0825.0825.0825.0824.79-0.02%271,108
Feb 12, 202625.0925.0925.0925.0924.79-291
Feb 11, 202625.0925.0925.0925.0924.790.02%715
Feb 10, 202625.1225.1225.0825.0824.79-0.02%212,521
Feb 9, 202625.0925.0925.0925.0924.790.02%33
Feb 6, 202625.0825.0825.0825.0824.790.04%82
Feb 5, 202625.0725.0725.0725.0724.78-0.08%54,776
Feb 4, 202625.0725.0925.0725.0924.800.10%698