NYSEArca - Delayed Quote USD

KraneShares Trust - KraneShares Asia Pacific High Yield Bond ETF (KCCB)

37.88 0.00 (0.00%)
At close: July 30 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 24.52 24.52 24.51 24.51 24.51 483
Apr 24, 2024 24.53 24.57 24.53 24.55 24.55 1,018
Apr 23, 2024 24.59 24.60 24.59 24.60 24.60 1,134
Apr 22, 2024 24.52 24.55 24.49 24.55 24.55 1,992
Apr 19, 2024 24.52 24.55 24.52 24.52 24.52 5,019
Apr 18, 2024 24.55 24.55 24.51 24.52 24.52 2,922
Apr 17, 2024 24.51 24.52 24.51 24.52 24.52 488
Apr 16, 2024 24.48 24.52 24.48 24.50 24.50 927
Apr 15, 2024 24.48 24.49 24.48 24.49 24.49 594
Apr 12, 2024 24.60 24.61 24.50 24.54 24.54 5,986
Apr 11, 2024 24.54 24.57 24.54 24.57 24.57 445
Apr 10, 2024 24.60 24.62 24.53 24.58 24.58 18,870
Apr 9, 2024 24.66 24.69 24.65 24.67 24.67 835
Apr 8, 2024 24.62 24.64 24.62 24.64 24.64 22,935
Apr 5, 2024 24.64 24.67 24.64 24.65 24.65 1,687
Apr 4, 2024 24.67 24.71 24.67 24.67 24.67 1,920
Apr 3, 2024 24.68 24.68 24.67 24.67 24.67 247
Apr 2, 2024 24.59 24.61 24.59 24.61 24.61 500
Apr 1, 2024 24.58 24.64 24.58 24.61 24.61 7,458
Mar 28, 2024 24.64 24.66 24.64 24.64 24.64 2,916
Mar 27, 2024 24.60 24.67 24.60 24.67 24.67 5,690
Mar 26, 2024 0.16 Dividend
Mar 26, 2024 24.63 24.63 24.60 24.60 24.60 1,727
Mar 25, 2024 24.70 24.74 24.70 24.73 24.57 1,260
Mar 22, 2024 24.70 24.72 24.70 24.71 24.55 2,646
Mar 21, 2024 24.75 24.75 24.72 24.72 24.55 14,807
Mar 20, 2024 24.71 24.77 24.67 24.77 24.61 9,078
Mar 19, 2024 24.68 24.68 24.68 24.68 24.52 373
Mar 18, 2024 24.64 24.67 24.63 24.65 24.49 4,717
Mar 15, 2024 24.65 24.69 24.61 24.66 24.49 2,863
Mar 14, 2024 24.62 24.66 24.62 24.66 24.50 3,216
Mar 13, 2024 24.71 24.71 24.70 24.70 24.54 874
Mar 12, 2024 24.68 24.69 24.68 24.69 24.53 1,127
Mar 11, 2024 24.69 24.69 24.68 24.68 24.52 1,840
Mar 8, 2024 24.68 24.68 24.68 24.68 24.52 605
Mar 7, 2024 24.66 24.70 24.66 24.68 24.52 1,127
Mar 6, 2024 24.62 24.63 24.62 24.63 24.47 2,288
Mar 5, 2024 24.66 24.66 24.59 24.62 24.46 8,881
Mar 4, 2024 24.66 24.70 24.66 24.68 24.52 686
Mar 1, 2024 24.72 24.74 24.68 24.72 24.56 2,521
Feb 29, 2024 24.66 24.66 24.65 24.65 24.49 1,292
Feb 28, 2024 24.65 24.65 24.59 24.61 24.45 4,199
Feb 27, 2024 0.16 Dividend
Feb 27, 2024 24.64 24.64 24.59 24.60 24.44 1,173
Feb 26, 2024 24.81 24.82 24.80 24.82 24.50 2,918
Feb 23, 2024 24.80 24.82 24.80 24.82 24.50 563
Feb 22, 2024 24.77 24.79 24.77 24.79 24.47 387
Feb 21, 2024 24.72 24.73 24.71 24.72 24.40 1,931
Feb 20, 2024 24.66 24.68 24.64 24.67 24.35 2,747
Feb 16, 2024 24.59 24.61 24.59 24.61 24.29 1,458
Feb 15, 2024 24.57 24.65 24.57 24.62 24.30 2,652
Feb 14, 2024 24.53 24.65 24.40 24.56 24.24 20,667
Feb 13, 2024 24.50 24.51 24.50 24.50 24.18 1,593
Feb 12, 2024 24.59 24.65 24.56 24.58 24.26 4,289
Feb 9, 2024 24.57 24.57 24.54 24.57 24.25 336
Feb 8, 2024 24.54 24.54 24.50 24.50 24.18 7,567
Feb 7, 2024 24.49 24.49 24.37 24.39 24.07 8,466
Feb 6, 2024 24.47 24.47 24.47 24.47 24.15 157
Feb 5, 2024 24.36 24.43 24.36 24.43 24.11 4,033
Feb 2, 2024 24.45 24.50 24.33 24.42 24.10 11,500
Feb 1, 2024 24.47 24.47 24.44 24.47 24.15 1,202
Jan 31, 2024 24.51 24.51 24.44 24.44 24.12 4,368
Jan 30, 2024 24.37 24.42 24.37 24.42 24.10 2,023
Jan 29, 2024 0.16 Dividend
Jan 29, 2024 24.50 24.50 24.35 24.35 24.04 3,798
Jan 26, 2024 24.55 24.55 24.55 24.55 24.07 163
Jan 25, 2024 24.49 24.52 24.49 24.52 24.05 1,194
Jan 24, 2024 24.47 24.54 24.42 24.44 23.97 12,344
Jan 23, 2024 24.38 24.45 24.38 24.40 23.93 13,143
Jan 22, 2024 24.37 24.38 24.37 24.38 23.91 1,140
Jan 19, 2024 24.36 24.38 24.35 24.38 23.91 1,024
Jan 18, 2024 24.38 24.38 24.36 24.36 23.89 912
Jan 17, 2024 24.32 24.32 24.32 24.32 23.85 213
Jan 16, 2024 24.51 24.51 24.43 24.44 23.97 4,028
Jan 12, 2024 24.45 24.46 24.42 24.44 23.96 1,928
Jan 11, 2024 24.36 24.38 24.33 24.38 23.90 559
Jan 10, 2024 24.26 24.27 24.26 24.27 23.80 1,130
Jan 9, 2024 24.21 24.23 24.21 24.22 23.75 1,590
Jan 8, 2024 24.23 24.23 24.22 24.22 23.75 399
Jan 5, 2024 24.27 24.27 24.24 24.24 23.77 1,318
Jan 4, 2024 24.16 24.16 24.15 24.15 23.68 164
Jan 3, 2024 24.15 24.15 24.14 24.15 23.68 649
Jan 2, 2024 24.11 24.15 24.11 24.12 23.65 2,398
Dec 29, 2023 24.07 24.07 24.06 24.06 23.59 1,237
Dec 28, 2023 24.02 24.09 24.02 24.08 23.61 2,250
Dec 27, 2023 24.01 24.03 24.01 24.02 23.56 884
Dec 26, 2023 24.04 24.04 23.98 24.01 23.55 4,857
Dec 22, 2023 24.01 24.05 24.01 24.04 23.57 3,490
Dec 21, 2023 24.03 24.03 24.00 24.01 23.55 2,843
Dec 20, 2023 24.03 24.12 23.98 23.99 23.53 6,551
Dec 19, 2023 23.94 24.01 23.94 24.00 23.54 8,441
Dec 18, 2023 1.85 Dividend
Dec 18, 2023 23.93 23.93 23.90 23.92 23.45 2,211
Dec 15, 2023 25.82 25.82 25.79 25.79 23.47 905
Dec 14, 2023 25.78 25.79 25.77 25.79 23.47 1,369
Dec 13, 2023 25.64 25.74 25.64 25.74 23.43 776
Dec 12, 2023 25.57 25.58 25.55 25.57 23.27 4,889
Dec 11, 2023 25.56 25.60 25.56 25.57 23.27 1,530
Dec 8, 2023 25.50 25.55 25.50 25.52 23.23 1,666
Dec 7, 2023 25.55 25.57 25.50 25.50 23.21 7,505
Dec 6, 2023 25.50 25.50 25.45 25.46 23.17 1,025
Dec 5, 2023 25.47 25.48 25.44 25.44 23.15 2,345
Dec 4, 2023 25.37 25.39 25.37 25.39 23.11 2,407
Dec 1, 2023 25.38 25.47 25.38 25.47 23.18 506
Nov 30, 2023 25.41 25.41 25.41 25.41 23.13 289
Nov 29, 2023 25.42 25.43 25.42 25.43 23.15 1,581
Nov 28, 2023 0.17 Dividend
Nov 28, 2023 25.39 25.45 25.39 25.45 23.16 3,788
Nov 27, 2023 25.51 25.51 25.51 25.51 23.07 718
Nov 24, 2023 25.52 25.52 25.51 25.51 23.07 556
Nov 22, 2023 25.45 25.47 25.44 25.44 23.01 1,237
Nov 21, 2023 25.51 25.51 25.40 25.48 23.04 1,930
Nov 20, 2023 25.34 25.40 25.34 25.38 22.95 2,365
Nov 17, 2023 25.26 25.27 25.26 25.27 22.85 445
Nov 16, 2023 25.20 25.20 25.20 25.20 22.78 24
Nov 15, 2023 25.06 25.06 25.06 25.06 22.66 29
Nov 14, 2023 24.99 25.06 24.99 25.06 22.66 517
Nov 13, 2023 24.83 24.85 24.80 24.83 22.46 27,042
Nov 10, 2023 24.84 24.86 24.84 24.86 22.48 722
Nov 9, 2023 24.90 24.90 24.88 24.88 22.49 491
Nov 8, 2023 24.93 24.93 24.93 24.93 22.55 39
Nov 7, 2023 24.81 24.85 24.80 24.85 22.47 1,825
Nov 6, 2023 24.82 24.82 24.82 24.82 22.44 27
Nov 3, 2023 24.83 24.83 24.82 24.82 22.44 522
Nov 2, 2023 24.68 24.72 24.68 24.72 22.35 937
Nov 1, 2023 24.62 24.63 24.61 24.63 22.27 4,059
Oct 31, 2023 24.57 24.60 24.57 24.60 22.24 916
Oct 30, 2023 24.61 24.61 24.59 24.61 22.26 942
Oct 27, 2023 0.16 Dividend
Oct 27, 2023 24.55 24.55 24.55 24.55 22.20 44
Oct 26, 2023 24.74 24.74 24.74 24.74 22.22 60
Oct 25, 2023 24.71 24.73 24.71 24.73 22.21 5,391
Oct 24, 2023 24.74 24.75 24.74 24.75 22.23 190
Oct 23, 2023 24.65 24.66 24.64 24.66 22.15 2,337
Oct 20, 2023 24.64 24.64 24.64 24.64 22.13 12
Oct 19, 2023 24.69 24.70 24.69 24.69 22.18 5,110
Oct 18, 2023 24.67 24.67 24.67 24.67 22.16 116
Oct 17, 2023 24.75 24.75 24.75 24.75 22.24 12
Oct 16, 2023 24.85 24.85 24.85 24.85 22.32 6
Oct 13, 2023 24.80 24.80 24.77 24.77 22.26 3,141
Oct 12, 2023 24.83 24.83 24.83 24.83 22.31 21
Oct 11, 2023 24.89 24.89 24.89 24.89 22.36 223
Oct 10, 2023 24.79 24.84 24.79 24.83 22.31 1,963
Oct 9, 2023 24.64 24.70 24.63 24.69 22.18 6,845
Oct 6, 2023 24.71 24.71 24.71 24.71 22.20 1
Oct 5, 2023 24.64 24.72 24.64 24.70 22.19 786
Oct 4, 2023 24.65 24.65 24.62 24.63 22.13 249
Oct 3, 2023 24.69 24.69 24.69 24.69 22.18 283
Oct 2, 2023 24.79 24.79 24.74 24.75 22.24 704
Sep 29, 2023 24.80 24.80 24.80 24.80 22.28 298
Sep 28, 2023 24.79 24.80 24.79 24.80 22.27 1,791
Sep 27, 2023 0.18 Dividend
Sep 27, 2023 24.81 24.81 24.80 24.80 22.27 402
Sep 26, 2023 25.00 25.01 25.00 25.01 22.31 3,070
Sep 25, 2023 25.08 25.08 25.08 25.08 22.37 414
Sep 22, 2023 25.02 25.05 25.01 25.02 22.32 72,433
Sep 21, 2023 25.00 25.00 24.96 24.99 22.29 2,349
Sep 20, 2023 25.06 25.08 25.06 25.06 22.35 1,205
Sep 19, 2023 25.03 25.08 25.03 25.08 22.37 319
Sep 18, 2023 25.00 25.00 25.00 25.00 22.30 876
Sep 15, 2023 25.00 25.00 25.00 25.00 22.30 813
Sep 14, 2023 25.04 25.04 25.02 25.02 22.32 1,166
Sep 13, 2023 24.94 24.95 24.94 24.95 22.26 267
Sep 12, 2023 24.93 24.93 24.91 24.91 22.22 587
Sep 11, 2023 24.92 24.94 24.92 24.94 22.25 180
Sep 8, 2023 24.94 24.97 24.92 24.97 22.27 3,959
Sep 7, 2023 24.89 24.89 24.89 24.89 22.20 157
Sep 6, 2023 24.89 24.89 24.89 24.89 22.20 236
Sep 5, 2023 24.88 24.91 24.88 24.90 22.21 1,507
Sep 1, 2023 24.93 24.94 24.92 24.92 22.22 3,110
Aug 31, 2023 24.79 24.79 24.75 24.77 22.09 793
Aug 30, 2023 24.78 24.79 24.74 24.76 22.09 1,467
Aug 29, 2023 0.17 Dividend
Aug 29, 2023 24.67 24.71 24.67 24.71 22.04 1,643
Aug 28, 2023 24.80 24.89 24.80 24.85 22.02 9,964
Aug 25, 2023 24.76 24.80 24.76 24.80 21.97 440
Aug 24, 2023 24.83 24.83 24.79 24.83 21.99 1,210
Aug 23, 2023 24.80 24.87 24.80 24.87 22.03 1,138
Aug 22, 2023 24.70 24.70 24.70 24.70 21.88 236
Aug 21, 2023 24.77 24.77 24.59 24.65 21.83 8,362
Aug 18, 2023 24.72 24.76 24.71 24.76 21.93 11,229
Aug 17, 2023 24.88 24.89 24.82 24.89 22.05 1,156
Aug 16, 2023 24.91 24.92 24.90 24.92 22.07 2,002
Aug 15, 2023 25.11 25.11 25.09 25.09 22.22 853
Aug 14, 2023 25.12 25.18 25.12 25.13 22.26 859
Aug 11, 2023 25.32 25.32 25.32 25.32 22.42 196
Aug 10, 2023 25.40 25.40 25.38 25.39 22.49 1,052
Aug 9, 2023 25.43 25.47 25.43 25.44 22.53 693
Aug 8, 2023 25.48 25.48 25.48 25.48 22.57 172
Aug 7, 2023 25.65 25.65 25.57 25.61 22.68 8,066
Aug 4, 2023 25.65 25.65 25.65 25.65 22.72 11
Aug 3, 2023 25.57 25.57 25.54 25.57 22.65 737
Aug 2, 2023 25.63 25.63 25.51 25.57 22.64 7,230
Aug 1, 2023 25.64 25.66 25.64 25.65 22.72 2,196
Jul 31, 2023 25.74 25.75 25.69 25.75 22.81 5,686
Jul 28, 2023 25.61 25.61 25.61 25.61 22.68 622
Jul 27, 2023 0.17 Dividend
Jul 27, 2023 25.50 25.50 25.42 25.42 22.52 1,430
Jul 26, 2023 25.50 25.58 25.50 25.56 22.49 1,484
Jul 25, 2023 25.49 25.57 25.49 25.56 22.49 1,039
Jul 24, 2023 25.46 25.50 25.45 25.45 22.40 381
Jul 21, 2023 25.65 25.65 25.61 25.61 22.54 946
Jul 20, 2023 25.67 25.67 25.64 25.64 22.56 376
Jul 19, 2023 25.64 25.67 25.61 25.65 22.57 12,829
Jul 18, 2023 25.86 25.87 25.81 25.83 22.73 1,822
Jul 17, 2023 25.98 25.98 25.94 25.97 22.85 521
Jul 14, 2023 26.01 26.03 26.01 26.02 22.90 2,663
Jul 13, 2023 25.98 26.01 25.94 26.01 22.89 1,473
Jul 12, 2023 25.90 25.92 25.89 25.92 22.81 3,185
Jul 11, 2023 25.77 25.80 25.77 25.80 22.70 274
Jul 10, 2023 25.70 25.74 25.69 25.74 22.65 2,131
Jul 7, 2023 25.78 25.83 25.78 25.82 22.72 891
Jul 6, 2023 25.76 25.79 25.74 25.79 22.70 697
Jul 5, 2023 25.82 25.86 25.80 25.83 22.73 14,043
Jul 3, 2023 26.00 26.05 25.99 26.00 22.88 8,448
Jun 30, 2023 26.17 26.17 26.16 26.16 23.02 14,580
Jun 29, 2023 26.21 26.21 26.15 26.16 23.02 2,375
Jun 28, 2023 0.17 Dividend
Jun 28, 2023 26.23 26.23 26.23 26.23 23.08 421
Jun 27, 2023 26.36 26.39 26.28 26.35 23.03 9,255
Jun 26, 2023 26.38 26.38 26.27 26.30 22.99 7,152
Jun 23, 2023 26.40 26.45 26.40 26.41 23.09 2,388
Jun 22, 2023 26.44 26.44 26.44 26.44 23.12 209
Jun 21, 2023 26.40 26.40 26.36 26.38 23.06 533
Jun 20, 2023 26.35 26.40 26.35 26.40 23.08 379
Jun 16, 2023 26.49 26.55 26.49 26.52 23.19 494
Jun 15, 2023 26.53 26.55 26.51 26.55 23.21 4,924
Jun 14, 2023 26.58 26.58 26.49 26.49 23.16 249
Jun 13, 2023 26.41 26.45 26.34 26.35 23.04 3,599
Jun 12, 2023 26.34 26.34 26.30 26.33 23.02 1,847
Jun 9, 2023 26.45 26.45 26.41 26.41 23.09 496
Jun 8, 2023 26.16 26.25 26.16 26.20 22.91 547
Jun 7, 2023 26.07 26.08 26.07 26.08 22.80 418
Jun 6, 2023 26.04 26.06 25.97 26.06 22.78 2,234
Jun 5, 2023 25.97 26.12 26.12 26.12 22.84 108
Jun 2, 2023 25.89 25.92 25.89 25.92 22.66 437
Jun 1, 2023 25.74 25.82 25.74 25.82 22.57 9,929
May 31, 2023 25.63 25.74 25.63 25.74 22.50 5,441
May 30, 2023 25.62 25.69 25.61 25.64 22.42 7,161
May 26, 2023 0.17 Dividend
May 26, 2023 25.64 25.64 25.61 25.62 22.40 2,649
May 25, 2023 25.81 25.81 25.81 25.81 22.41 75
May 24, 2023 25.82 25.82 25.82 25.82 22.42 41
May 23, 2023 25.80 25.82 25.80 25.82 22.43 2,376
May 22, 2023 25.85 25.85 25.85 25.85 22.46 65
May 19, 2023 25.91 25.91 25.91 25.91 22.50 4
May 18, 2023 25.86 25.88 25.84 25.88 22.48 14,661
May 17, 2023 26.00 26.00 26.00 26.00 22.58 316
May 16, 2023 26.15 26.15 26.14 26.14 22.70 4,432
May 15, 2023 26.27 26.27 26.18 26.24 22.79 2,831
May 12, 2023 26.32 26.36 26.32 26.34 22.88 233
May 11, 2023 26.37 26.43 26.37 26.43 22.96 917
May 10, 2023 26.38 26.39 26.38 26.39 22.92 334
May 9, 2023 26.39 26.42 26.39 26.42 22.94 243
May 8, 2023 26.60 26.60 26.48 26.48 23.00 1,473
May 5, 2023 26.65 26.65 26.56 26.61 23.11 3,266
May 4, 2023 26.63 26.67 26.63 26.67 23.17 142
May 3, 2023 26.70 26.70 26.60 26.63 23.13 1,290
May 2, 2023 26.62 26.70 26.62 26.70 23.19 3,046
May 1, 2023 26.67 26.71 26.67 26.68 23.17 872
Apr 28, 2023 26.75 26.75 26.68 26.73 23.21 1,130
Apr 27, 2023 26.68 26.68 26.68 26.68 23.17 21
Apr 26, 2023 0.17 Dividend
Apr 26, 2023 26.70 26.70 26.68 26.68 23.17 266

Related Tickers