KraneShares Sustainable U... (KCSH)
AMEX: KCSH
· Real-Time Price · USD
25.08
0.00 (0.00%)
At close: Oct 01, 2025, 9:47 AM
KCSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.09 | 25.09 | 25.04 | 25.08 | 25.08 | -0.12% | 401,123 |
| Sep 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.40% | 100 |
| Sep 26, 2025 | 25.20 | 25.26 | 25.19 | 25.21 | 25.13 | 0.08% | 4,100 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.11 | 0.04% | 800 |
| Sep 24, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 0.00% | 100 |
| Sep 23, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.10 | 0.00% | 700 |
| Sep 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 0.00% | 100 |
| Sep 19, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | -0.08% | 100 |
| Sep 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.12 | 0.16% | 587,710 |
| Sep 17, 2025 | 25.18 | 25.23 | 25.16 | 25.16 | 25.08 | 0.00% | 810 |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 0.04% | 100 |
| Sep 15, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | 0.00% | 100 |
| Sep 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | 0.04% | 100 |
| Sep 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | 0.00% | 100 |
| Sep 10, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.06 | 0.00% | 447 |
| Sep 9, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.05 | 0.00% | 100 |
| Sep 8, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 25.05 | -0.04% | 500 |
| Sep 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | 0.16% | 1,000 |
| Sep 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.03 | 0.36% | 100 |
| Sep 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | -0.40% | 12,516 |
Page 1 of 15