American Century Diversified Corporate Bond ETF (KORP)
NYSEARCA: KORP · Real-Time Price · USD
47.43
-0.05 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
KORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.51 | 47.51 | 47.39 | 47.43 | 47.43 | -0.11% | 95,339 |
| Dec 4, 2025 | 47.55 | 47.55 | 47.45 | 47.48 | 47.48 | -0.16% | 42,436 |
| Dec 3, 2025 | 47.53 | 47.60 | 47.48 | 47.56 | 47.56 | 0.20% | 46,361 |
| Dec 2, 2025 | 47.50 | 47.51 | 47.41 | 47.46 | 47.46 | 0.08% | 41,356 |
| Dec 1, 2025 | 47.66 | 47.66 | 47.39 | 47.42 | 47.42 | -0.75% | 59,182 |
| Nov 28, 2025 | 47.82 | 47.82 | 47.74 | 47.78 | 47.60 | -0.10% | 11,889 |
| Nov 26, 2025 | 47.72 | 47.89 | 47.72 | 47.83 | 47.65 | 0.19% | 312,626 |
| Nov 25, 2025 | 47.72 | 47.80 | 47.65 | 47.74 | 47.56 | 0.27% | 39,453 |
| Nov 24, 2025 | 47.57 | 47.66 | 47.54 | 47.61 | 47.43 | 0.31% | 42,044 |
| Nov 21, 2025 | 47.50 | 47.50 | 47.40 | 47.47 | 47.29 | 0.24% | 27,662 |
| Nov 20, 2025 | 47.38 | 47.44 | 47.32 | 47.35 | 47.17 | 0.11% | 78,017 |
| Nov 19, 2025 | 47.38 | 47.40 | 47.29 | 47.30 | 47.12 | -0.05% | 46,649 |
| Nov 18, 2025 | 47.41 | 47.41 | 47.28 | 47.33 | 47.15 | 0.10% | 44,305 |
| Nov 17, 2025 | 47.27 | 47.35 | 47.27 | 47.28 | 47.10 | 0.02% | 59,375 |
| Nov 14, 2025 | 47.46 | 47.46 | 47.27 | 47.27 | 47.09 | -0.23% | 71,853 |
| Nov 13, 2025 | 47.42 | 47.48 | 47.38 | 47.38 | 47.20 | -0.38% | 113,248 |
| Nov 12, 2025 | 47.58 | 47.60 | 47.53 | 47.56 | 47.38 | -0.02% | 41,023 |
| Nov 11, 2025 | 47.47 | 47.61 | 47.47 | 47.57 | 47.39 | 0.30% | 39,786 |
| Nov 10, 2025 | 47.45 | 47.50 | 47.41 | 47.43 | 47.25 | 0.04% | 66,788 |
| Nov 7, 2025 | 47.38 | 47.46 | 47.37 | 47.41 | 47.23 | -0.11% | 57,459 |
| Nov 6, 2025 | 47.43 | 47.48 | 47.38 | 47.46 | 47.28 | 0.34% | 258,275 |
| Nov 5, 2025 | 47.40 | 47.40 | 47.27 | 47.30 | 47.12 | -0.23% | 53,214 |
| Nov 4, 2025 | 47.39 | 47.52 | 47.34 | 47.41 | 47.23 | 0.11% | 109,029 |
| Nov 3, 2025 | 47.32 | 47.39 | 47.31 | 47.36 | 47.18 | -0.55% | 70,345 |
| Oct 31, 2025 | 47.75 | 47.77 | 47.62 | 47.62 | 47.24 | -0.23% | 32,314 |
| Oct 30, 2025 | 47.69 | 47.85 | 47.65 | 47.73 | 47.35 | -0.38% | 469,059 |
| Oct 29, 2025 | 48.16 | 48.16 | 47.89 | 47.91 | 47.53 | -0.52% | 53,283 |
| Oct 28, 2025 | 48.08 | 48.16 | 48.05 | 48.16 | 47.78 | 0.04% | 49,125 |
| Oct 27, 2025 | 48.07 | 48.14 | 47.98 | 48.14 | 47.76 | 0.23% | 44,009 |
| Oct 24, 2025 | 48.07 | 48.07 | 47.98 | 48.03 | 47.65 | 0.10% | 74,280 |
| Oct 23, 2025 | 47.98 | 48.08 | 47.95 | 47.98 | 47.60 | -0.17% | 52,536 |
| Oct 22, 2025 | 48.01 | 48.10 | 47.95 | 48.06 | 47.68 | 0.08% | 59,925 |
| Oct 21, 2025 | 48.09 | 48.09 | 48.02 | 48.02 | 47.64 | 0.10% | 61,587 |
| Oct 20, 2025 | 47.93 | 48.00 | 47.91 | 47.97 | 47.59 | 0.19% | 35,180 |
| Oct 17, 2025 | 47.90 | 47.93 | 47.82 | 47.88 | 47.50 | -0.04% | 47,045 |
| Oct 16, 2025 | 47.84 | 47.96 | 47.74 | 47.90 | 47.52 | 0.23% | 113,715 |
| Oct 15, 2025 | 47.82 | 47.92 | 47.76 | 47.79 | 47.41 | 0.08% | 242,584 |
| Oct 14, 2025 | 47.66 | 47.80 | 47.61 | 47.75 | 47.37 | 0.19% | 35,928 |
| Oct 13, 2025 | 47.65 | 47.72 | 47.52 | 47.66 | 47.28 | 0.21% | 51,477 |
| Oct 10, 2025 | 47.58 | 47.65 | 47.53 | 47.56 | 47.19 | 0.19% | 55,209 |
| Oct 9, 2025 | 47.52 | 47.52 | 47.42 | 47.47 | 47.10 | -0.13% | 33,971 |
| Oct 8, 2025 | 47.66 | 47.66 | 47.53 | 47.53 | 47.16 | -0.08% | 46,823 |
| Oct 7, 2025 | 47.56 | 47.65 | 47.52 | 47.57 | 47.19 | 0.15% | 57,213 |
| Oct 6, 2025 | 47.52 | 47.57 | 47.50 | 47.50 | 47.13 | -0.21% | 37,779 |
| Oct 3, 2025 | 47.71 | 47.71 | 47.60 | 47.60 | 47.22 | -0.08% | 49,776 |
| Oct 2, 2025 | 47.65 | 47.69 | 47.59 | 47.64 | 47.26 | 0.12% | 69,620 |
| Oct 1, 2025 | 47.64 | 47.64 | 47.51 | 47.58 | 47.21 | -0.04% | 47,940 |
| Sep 30, 2025 | 47.70 | 47.79 | 47.60 | 47.60 | 47.02 | -0.17% | 89,452 |
| Sep 29, 2025 | 47.64 | 47.73 | 47.64 | 47.68 | 47.10 | 0.25% | 25,752 |
| Sep 26, 2025 | 47.59 | 47.64 | 47.54 | 47.56 | 46.98 | 0.04% | 27,456 |
| Sep 25, 2025 | 47.56 | 47.79 | 47.45 | 47.54 | 46.97 | -0.17% | 67,687 |
| Sep 24, 2025 | 47.71 | 47.71 | 47.60 | 47.62 | 47.04 | -0.29% | 60,003 |
| Sep 23, 2025 | 47.71 | 47.76 | 47.69 | 47.76 | 47.18 | 0.23% | 34,495 |
| Sep 22, 2025 | 47.73 | 47.73 | 47.63 | 47.65 | 47.07 | -0.19% | 35,807 |
| Sep 19, 2025 | 47.78 | 47.79 | 47.70 | 47.74 | 47.16 | -0.08% | 217,088 |
| Sep 18, 2025 | 47.75 | 47.82 | 47.67 | 47.78 | 47.20 | -0.11% | 36,288 |
| Sep 17, 2025 | 48.02 | 48.03 | 47.81 | 47.83 | 47.25 | -0.16% | 50,584 |
| Sep 16, 2025 | 47.90 | 47.97 | 47.89 | 47.91 | 47.33 | -0.07% | 51,209 |
| Sep 15, 2025 | 47.92 | 47.97 | 47.90 | 47.95 | 47.37 | 0.20% | 36,438 |
| Sep 12, 2025 | 47.83 | 47.87 | 47.74 | 47.85 | 47.27 | -0.04% | 188,974 |
| Sep 11, 2025 | 47.83 | 47.94 | 47.83 | 47.87 | 47.29 | 0.19% | 38,407 |
| Sep 10, 2025 | 47.73 | 47.83 | 47.68 | 47.78 | 47.20 | 0.27% | 62,940 |
| Sep 9, 2025 | 47.65 | 47.70 | 47.55 | 47.65 | 47.07 | -0.10% | 468,566 |
| Sep 8, 2025 | 47.66 | 47.73 | 47.64 | 47.70 | 47.12 | 0.34% | 72,768 |
| Sep 5, 2025 | 47.55 | 47.60 | 47.47 | 47.54 | 46.97 | 0.57% | 129,545 |
| Sep 4, 2025 | 47.21 | 47.30 | 47.13 | 47.27 | 46.70 | 0.45% | 47,709 |
| Sep 3, 2025 | 46.96 | 47.12 | 46.90 | 47.06 | 46.49 | 0.47% | 56,967 |
| Sep 2, 2025 | 46.78 | 46.86 | 46.76 | 46.84 | 46.27 | -0.59% | 43,289 |
| Aug 29, 2025 | 47.20 | 47.20 | 47.11 | 47.12 | 46.37 | -0.28% | 32,977 |
| Aug 28, 2025 | 47.22 | 47.30 | 47.19 | 47.25 | 46.50 | 0.19% | 40,986 |
| Aug 27, 2025 | 47.07 | 47.19 | 47.05 | 47.16 | 46.41 | 0.04% | 83,407 |
| Aug 26, 2025 | 47.15 | 47.17 | 47.07 | 47.14 | 46.39 | -0.04% | 64,800 |
| Aug 25, 2025 | 47.16 | 47.22 | 47.13 | 47.16 | 46.41 | -0.09% | 33,562 |
| Aug 22, 2025 | 47.05 | 47.25 | 47.03 | 47.20 | 46.45 | 0.60% | 28,080 |
| Aug 21, 2025 | 47.01 | 47.01 | 46.87 | 46.92 | 46.17 | -0.28% | 69,002 |
| Aug 20, 2025 | 47.08 | 47.10 | 47.01 | 47.05 | 46.30 | 0.03% | 45,595 |
| Aug 19, 2025 | 46.99 | 47.07 | 46.99 | 47.04 | 46.29 | 0.21% | 54,658 |
| Aug 18, 2025 | 47.03 | 47.03 | 46.90 | 46.94 | 46.19 | -0.13% | 59,742 |
| Aug 15, 2025 | 47.10 | 47.10 | 46.98 | 47.00 | 46.25 | -0.11% | 71,101 |
| Aug 14, 2025 | 47.12 | 47.13 | 47.02 | 47.05 | 46.30 | -0.28% | 70,864 |
| Aug 13, 2025 | 47.22 | 47.22 | 47.15 | 47.18 | 46.43 | 0.38% | 54,944 |
| Aug 12, 2025 | 46.93 | 47.01 | 46.90 | 47.00 | 46.25 | 0.04% | 65,826 |
| Aug 11, 2025 | 46.96 | 47.05 | 46.96 | 46.98 | 46.23 | 0.11% | 43,648 |
| Aug 8, 2025 | 47.02 | 47.02 | 46.92 | 46.93 | 46.18 | -0.23% | 34,858 |
| Aug 7, 2025 | 47.10 | 47.13 | 47.00 | 47.04 | 46.29 | -0.02% | 177,527 |
| Aug 6, 2025 | 47.00 | 47.10 | 46.91 | 47.05 | 46.30 | -0.06% | 109,632 |
| Aug 5, 2025 | 47.01 | 47.11 | 47.01 | 47.08 | 46.33 | 0.02% | 36,606 |
| Aug 4, 2025 | 47.13 | 47.14 | 46.99 | 47.07 | 46.32 | 0.13% | 52,654 |
| Aug 1, 2025 | 46.90 | 47.01 | 46.85 | 47.01 | 46.26 | 0.32% | 24,967 |
| Jul 31, 2025 | 46.93 | 46.98 | 46.85 | 46.86 | 45.91 | -0.02% | 22,119 |
| Jul 30, 2025 | 46.88 | 47.01 | 46.84 | 46.87 | 45.91 | -0.21% | 40,976 |
| Jul 29, 2025 | 46.87 | 46.98 | 46.84 | 46.97 | 46.01 | 0.45% | 23,805 |
| Jul 28, 2025 | 46.73 | 46.78 | 46.71 | 46.76 | 45.81 | -0.11% | 32,591 |
| Jul 25, 2025 | 46.71 | 46.83 | 46.67 | 46.81 | 45.86 | 0.24% | 24,172 |
| Jul 24, 2025 | 46.62 | 46.76 | 46.62 | 46.70 | 45.75 | -0.07% | 29,228 |
| Jul 23, 2025 | 46.79 | 46.79 | 46.66 | 46.74 | 45.78 | -0.14% | 52,257 |
| Jul 22, 2025 | 46.74 | 46.84 | 46.70 | 46.80 | 45.85 | 0.21% | 49,285 |
| Jul 21, 2025 | 46.70 | 46.79 | 46.67 | 46.70 | 45.75 | 0.34% | 34,856 |
| Jul 18, 2025 | 46.62 | 46.62 | 46.50 | 46.54 | 45.59 | 0.14% | 39,673 |
| Jul 17, 2025 | 46.47 | 46.53 | 46.42 | 46.48 | 45.53 | 0.11% | 60,810 |