KraneShares Trust (KCSH) Historical Stock Data
25.14 ↑0.00 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KCSH is up 0.01% a day on average. There have been 27 days where KraneShares Trust closed green and 3 days where KCSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 3.98K |
| 2025-12-12 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 23 |
| 2025-12-11 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 14 |
| 2025-12-10 | 25.12 | 25.14 | ↑$0.02 (0.06%) | 25.12 | 25.14 | 110 |
| 2025-12-09 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 46 |
| 2025-12-08 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 3 |
| 2025-12-05 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 53 |
| 2025-12-04 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 16 |
| 2025-12-03 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 11 |
| 2025-12-02 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 13 |
| 2025-12-01 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.07 | 14 |
| 2025-11-28 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 22 |
| 2025-11-26 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 94 |
| 2025-11-25 | 25.16 | 25.19 | ↑$0.03 (0.12%) | 25.16 | 25.27 | 6.81K |
| 2025-11-24 | 25.14 | 25.15 | ↑$0.00 (0.02%) | 25.14 | 25.15 | 3.21K |
| 2025-11-21 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 16 |
| 2025-11-20 | 25.14 | 25.14 | ↓$0.00 (-0.02%) | 25.14 | 25.14 | 233 |
| 2025-11-19 | 25.12 | 25.13 | ↑$0.01 (0.04%) | 25.12 | 25.13 | 602 |
| 2025-11-18 | 25.13 | 25.13 | ↓$0.00 (-0.02%) | 25.13 | 25.13 | 376 |
| 2025-11-17 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 9 |
| 2025-11-14 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.13 | 25.13 | 19 |
| 2025-11-13 | 25.15 | 25.10 | ↓$0.05 (-0.20%) | 25.10 | 25.15 | 85.81K |
| 2025-11-12 | 25.09 | 25.12 | ↑$0.03 (0.12%) | 25.09 | 25.12 | 405 |
| 2025-11-11 | 25.11 | 25.13 | ↑$0.02 (0.08%) | 25.11 | 25.13 | 11.58K |
| 2025-11-10 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 26 |
| 2025-11-07 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 35 |
| 2025-11-06 | 25.10 | 25.11 | ↑$0.01 (0.02%) | 25.10 | 25.11 | 0.91K |
| 2025-11-05 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 22 |
| 2025-11-04 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 17 |
| 2025-11-03 | 25.08 | 25.08 | ↑$0.00 (0.00%) | 25.08 | 25.08 | 18 |
Create an account or log in to view more rows.
$KCSH Like if the Hedgies are fucked
$KCSH Not Selling
Hodling for thousands!
$KCSH bear trap dude
$KCSH weak
$KCSH Momentum is building...
$KCSH To the moon!!
$KCSH bounce back baby
$KCSH Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KCSH 5 minute looks sexy
$KCSH added