KraneShares Trust - KraneShares CCBS China Corporate High Yield Bond USD Index ETF (KCCB) Historical Stock Data
24.38 ↑0.00 (0.00%)
As of July 27, 2021, 10:25am EST.
Historical Data
In the past 30 trading days, KCCB is up 0.03% a day on average. There have been 20 days where KraneShares Trust - KraneShares CCBS China Corporate High Yield Bond USD Index ETF closed green and 10 days where KCCB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 24.36 | 24.38 | ↑$0.02 (0.09%) | 24.35 | 24.38 | 1.02K |
| 2024-01-12 | 24.45 | 24.44 | ↓$0.01 (-0.06%) | 24.42 | 24.46 | 1.93K |
| 2024-01-05 | 24.27 | 24.24 | ↓$0.03 (-0.12%) | 24.24 | 24.27 | 1.32K |
| 2023-12-22 | 24.01 | 24.04 | ↑$0.03 (0.12%) | 24.01 | 24.05 | 3.49K |
| 2023-12-15 | 25.82 | 25.79 | ↓$0.03 (-0.10%) | 25.79 | 25.82 | 0.91K |
| 2023-12-08 | 25.50 | 25.52 | ↑$0.02 (0.08%) | 25.50 | 25.55 | 1.67K |
| 2023-12-01 | 25.38 | 25.47 | ↑$0.09 (0.35%) | 25.38 | 25.47 | 506 |
| 2023-11-24 | 25.53 | 25.51 | ↓$0.01 (-0.06%) | 25.51 | 25.53 | 556 |
| 2023-11-17 | 25.26 | 25.27 | ↑$0.01 (0.04%) | 25.26 | 25.27 | 445 |
| 2023-11-10 | 24.84 | 24.86 | ↑$0.02 (0.08%) | 24.84 | 24.86 | 722 |
| 2023-11-03 | 24.83 | 24.82 | ↓$0.01 (-0.02%) | 24.82 | 24.83 | 522 |
| 2023-10-27 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.55 | 24.55 | 44 |
| 2023-10-20 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 12 |
| 2023-10-13 | 24.80 | 24.78 | ↓$0.03 (-0.10%) | 24.77 | 24.80 | 3.14K |
| 2023-10-06 | 24.71 | 24.71 | ↑$0.00 (0.00%) | 24.71 | 24.71 | 1 |
| 2023-09-29 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 298 |
| 2023-09-15 | 25.00 | 25.00 | ↑$0.00 (0.01%) | 25.00 | 25.00 | 813 |
| 2023-09-08 | 24.94 | 24.97 | ↑$0.03 (0.12%) | 24.92 | 24.97 | 3.96K |
| 2023-09-01 | 24.93 | 24.92 | ↓$0.02 (-0.06%) | 24.92 | 24.94 | 3.11K |
| 2023-08-25 | 24.76 | 24.80 | ↑$0.04 (0.16%) | 24.76 | 24.80 | 440 |
| 2023-08-18 | 24.72 | 24.76 | ↑$0.04 (0.16%) | 24.71 | 24.76 | 11.23K |
| 2023-08-11 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.32 | 196 |
| 2023-08-04 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 11 |
| 2023-07-28 | 25.61 | 25.61 | ↓$0.00 (0.00%) | 25.61 | 25.61 | 622 |
| 2023-07-21 | 25.65 | 25.61 | ↓$0.04 (-0.15%) | 25.61 | 25.65 | 0.95K |
| 2023-07-14 | 26.01 | 26.03 | ↑$0.01 (0.05%) | 26.01 | 26.03 | 2.66K |
| 2023-07-07 | 25.78 | 25.82 | ↑$0.03 (0.14%) | 25.78 | 25.83 | 891 |
| 2023-06-30 | 26.17 | 26.16 | ↓$0.01 (-0.04%) | 26.16 | 26.17 | 14.58K |
| 2023-06-23 | 26.40 | 26.41 | ↑$0.01 (0.04%) | 26.40 | 26.45 | 2.39K |
| 2023-06-16 | 26.49 | 26.52 | ↑$0.03 (0.10%) | 26.49 | 26.55 | 494 |
Create an account or log in to view more rows.
$KCCB very nice
$KCCB good times
$KCCB i like the stock
$KCCB coming now
$KCCB search and destroy bears!!
$KCCB R-E-L-A-X Green is coming
$KCCB Shorts are calling in all the favors
$KCCB might get a sell off today
$KCCB Let’s get it
$KCCB Good morning gang!