KraneShares Trust - KraneShares CCBS China Corporate High Yield Bond USD Index ETF (KCCB) Historical Stock Data
27.91 ↑0.00 (0.00%)
As of Market Close on February 3rd, 2023.
Historical Data
In the past 30 trading days, KCCB is down 0.00% a day on average. There have been 19 days where KraneShares Trust - KraneShares CCBS China Corporate High Yield Bond USD Index ETF closed green and 11 days where KCCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 28.00 | 27.91 | ↓$0.09 (-0.32%) | 27.90 | 28.03 | 7.34K |
| 2023-01-27 | 27.89 | 27.89 | ↑$0.00 (0.00%) | 27.88 | 27.91 | 7.72K |
| 2023-01-20 | 28.04 | 28.04 | ↑$0.00 (0.02%) | 28.01 | 28.07 | 10.21K |
| 2023-01-13 | 27.79 | 27.82 | ↑$0.03 (0.11%) | 27.75 | 27.83 | 11.85K |
| 2023-01-06 | 27.85 | 27.89 | ↑$0.04 (0.14%) | 27.85 | 27.89 | 4.89K |
| 2022-12-30 | 26.94 | 26.93 | ↓$0.01 (-0.04%) | 26.87 | 27.06 | 7.49K |
| 2022-12-23 | 27.42 | 27.42 | ↑$0.00 (0.00%) | 27.42 | 27.42 | 40 |
| 2022-12-16 | 27.28 | 27.32 | ↑$0.04 (0.15%) | 27.28 | 27.33 | 726 |
| 2022-12-09 | 27.06 | 27.06 | ↓$0.00 (0.00%) | 27.06 | 27.06 | 606 |
| 2022-12-02 | 27.03 | 27.02 | ↓$0.01 (-0.03%) | 26.96 | 27.07 | 30.57K |
| 2021-08-06 | 38.03 | 38.06 | ↑$0.03 (0.07%) | 38.03 | 38.06 | 4K |
| 2021-08-05 | 37.88 | 37.88 | ↑$0.00 (0.00%) | 37.88 | 37.88 | 0 |
| 2021-08-04 | 37.88 | 37.88 | ↑$0.00 (0.00%) | 37.88 | 37.88 | 0 |
| 2021-08-03 | 37.88 | 37.88 | ↑$0.00 (0.00%) | 37.88 | 37.88 | 0 |
| 2021-08-02 | 37.88 | 37.88 | ↑$0.00 (0.00%) | 37.88 | 37.88 | 0 |
| 2021-07-30 | 37.80 | 37.88 | ↑$0.08 (0.22%) | 37.80 | 37.89 | 1.26K |
| 2021-07-29 | 37.93 | 37.97 | ↑$0.04 (0.11%) | 37.93 | 38.01 | 102.58K |
| 2021-07-28 | 38.08 | 38.08 | ↑$0.00 (0.01%) | 38.06 | 38.09 | 0.97K |
| 2021-07-27 | 38.38 | 38.32 | ↓$0.06 (-0.16%) | 38.26 | 38.38 | 5.38K |
| 2021-07-26 | 38.63 | 38.62 | ↓$0.01 (-0.02%) | 38.59 | 38.65 | 7.16K |
| 2021-07-23 | 38.77 | 38.77 | ↑$0.00 (0.00%) | 38.77 | 38.77 | 81 |
| 2021-07-22 | 38.80 | 38.79 | ↓$0.02 (-0.04%) | 38.79 | 38.80 | 281 |
| 2021-07-21 | 38.84 | 38.85 | ↑$0.01 (0.03%) | 38.84 | 38.85 | 1.33K |
| 2021-07-20 | 38.90 | 38.85 | ↓$0.05 (-0.12%) | 38.81 | 38.90 | 482 |
| 2021-07-19 | 38.92 | 38.93 | ↑$0.01 (0.03%) | 38.89 | 38.93 | 1.70K |
| 2021-07-16 | 38.99 | 39.03 | ↑$0.03 (0.09%) | 38.99 | 39.08 | 2.58K |
| 2021-07-15 | 39.06 | 39.01 | ↓$0.05 (-0.12%) | 39.01 | 39.06 | 675 |
| 2021-07-14 | 39.01 | 39.01 | ↓$0.00 (-0.01%) | 39.01 | 39.06 | 1.71K |
| 2021-07-13 | 39.03 | 38.97 | ↓$0.06 (-0.15%) | 38.92 | 39.03 | 1.74K |
| 2021-07-12 | 38.95 | 38.96 | ↑$0.01 (0.02%) | 38.95 | 38.97 | 2.70K |
Create an account or log in to view more rows.
$KCCB added more calls on that drop
$KCCB hold
$KCCB the market is selling off
$KCCB good support.....
$KCCB bull trap confirmed
$KCCB going green
$KCCB HOLDING STRONG FOR ALL OF YOU
$KCCB bought more
$KCCB nearing a decent swing entry point
$KCCB I’m selling y’all have fun bag holding