KraneShares CSI China Internet ETF KWEB
NYSEArca
$24,72-0,03 (-%0,12)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $24,75 | -%0,72 | $24,72 | $24,79 | $24,64 | 17,99M |
| 2026-10-09 | $24,93 | +%3,79 | $24,53 | $25,02 | $24,51 | 32,95M |
| 2026-10-08 | $24,02 | -%1,27 | $24,03 | $24,15 | $23,89 | 13,60M |
| 2026-10-07 | $24,33 | -%0,86 | $24,23 | $24,38 | $24,11 | 11,09M |
| 2026-10-06 | $24,54 | -%0,08 | $24,49 | $24,59 | $24,30 | 9,61M |
| 2026-10-05 | $24,56 | +%2,93 | $24,19 | $24,63 | $24,15 | 25,50M |
| 2026-10-02 | $23,86 | -%1,93 | $24,03 | $24,08 | $23,78 | 21,21M |
| 2026-10-01 | $24,33 | -%0,73 | $24,51 | $24,75 | $24,23 | 13,42M |
| 2026-09-30 | $24,51 | +%0,57 | $24,58 | $24,67 | $24,45 | 22,23M |
| 2026-09-29 | $24,37 | -%1,18 | $24,49 | $24,49 | $24,21 | 16,07M |
| 2026-09-28 | $24,66 | +%0,33 | $24,68 | $24,84 | $24,62 | 15,55M |
| 2026-09-25 | $24,58 | -%0,45 | $24,64 | $24,67 | $24,51 | 16,28M |
| 2026-09-24 | $24,69 | -%0,64 | $24,84 | $24,88 | $24,58 | 12,67M |
| 2026-09-23 | $24,85 | -%2,05 | $24,99 | $25,01 | $24,77 | 19,97M |
| 2026-09-22 | $25,37 | +%0,75 | $25,49 | $25,63 | $25,23 | 16,25M |
| 2026-09-21 | $25,18 | +%1,41 | $25,10 | $25,25 | $24,82 | 16,19M |
| 2026-09-18 | $24,83 | +%1,76 | $24,75 | $24,96 | $24,73 | 16,90M |
| 2026-09-17 | $24,40 | +%0,66 | $24,46 | $24,47 | $24,29 | 8,89M |
| 2026-09-16 | $24,24 | -%0,98 | $24,47 | $24,50 | $24,16 | 12,23M |
| 2026-09-15 | $24,48 | -%1,01 | $24,65 | $24,67 | $24,42 | 11,79M |
| 2026-09-14 | $24,73 | +%0,53 | $24,61 | $24,89 | $24,56 | 11,56M |
| 2026-09-11 | $24,60 | +%0,65 | $24,71 | $24,83 | $24,59 | 12,90M |
| 2026-09-10 | $24,44 | -%1,37 | $24,50 | $24,64 | $24,44 | 11,63M |
| 2026-09-09 | $24,78 | -%2,29 | $25,09 | $25,11 | $24,78 | 13,32M |
| 2026-09-08 | $25,36 | -%2,65 | $25,54 | $25,59 | $25,25 | 13,82M |
| 2026-09-04 | $26,05 | +%2,00 | $25,97 | $26,11 | $25,90 | 15,28M |
| 2026-09-03 | $25,54 | -%0,62 | $25,38 | $25,62 | $25,24 | 10,58M |
| 2026-09-02 | $25,70 | +%0,04 | $25,72 | $25,92 | $25,68 | 8,29M |
| 2026-09-01 | $25,69 | -%0,46 | $25,69 | $25,98 | $25,65 | 10,96M |
| 2026-08-31 | $25,81 | -%1,94 | $26,26 | $26,32 | $25,78 | 12,62M |
| 2026-08-28 | $26,32 | +%0,84 | $26,39 | $26,49 | $26,23 | 11,17M |
| 2026-08-27 | $26,10 | -%0,68 | $26,22 | $26,23 | $26,03 | 10,07M |
| 2026-08-26 | $26,28 | -%0,49 | $26,33 | $26,52 | $26,25 | 9,48M |
| 2026-08-25 | $26,41 | +%0,61 | $26,13 | $26,47 | $26,07 | 14,11M |
| 2026-08-24 | $26,25 | -%1,54 | $26,34 | $26,45 | $26,13 | 19,11M |
| 2026-08-21 | $26,66 | -%0,11 | $26,92 | $26,95 | $26,58 | 18,20M |
| 2026-08-20 | $26,69 | -%1,95 | $26,52 | $26,73 | $26,33 | 26,42M |
| 2026-08-19 | $27,22 | +%1,64 | $26,94 | $27,29 | $26,92 | 21,76M |
| 2026-08-18 | $26,78 | -%0,63 | $26,83 | $26,96 | $26,70 | 12,32M |
| 2026-08-17 | $26,95 | -%0,22 | $27,04 | $27,18 | $26,87 | 17,53M |
| 2026-08-14 | $27,01 | +%0,60 | $26,79 | $27,08 | $26,79 | 16,05M |
| 2026-08-13 | $26,85 | -%2,51 | $27,31 | $27,38 | $26,73 | 43,22M |
| 2026-08-12 | $27,54 | -%1,96 | $27,71 | $27,73 | $27,43 | 39,68M |
| 2026-08-11 | $28,09 | -%3,54 | $28,35 | $28,35 | $28,07 | 17,94M |
| 2026-08-10 | $29,12 | +%1,61 | $28,69 | $29,14 | $28,65 | 18,10M |
| 2026-08-07 | $28,66 | +%0,99 | $28,51 | $28,69 | $28,41 | 8,98M |
| 2026-08-06 | $28,38 | -%0,56 | $28,30 | $28,43 | $28,17 | 9,21M |
| 2026-08-05 | $28,54 | -%1,21 | $28,90 | $28,90 | $28,45 | 15,65M |
| 2026-08-04 | $28,89 | +%0,52 | $28,52 | $28,89 | $28,40 | 14,59M |
| 2026-08-03 | $28,74 | +%0,88 | $28,66 | $28,88 | $28,55 | 27,17M |
| 2026-07-31 | $28,49 | +%1,53 | $28,22 | $28,49 | $28,04 | 23,31M |
| 2026-07-30 | $28,06 | +%0,94 | $27,92 | $28,09 | $27,63 | 26,91M |
| 2026-07-29 | $27,80 | +%1,79 | $27,58 | $28,16 | $27,53 | 21,44M |
| 2026-07-28 | $27,31 | +%1,15 | $27,04 | $27,36 | $26,95 | 15,21M |
| 2026-07-27 | $27,00 | +%2,70 | $26,77 | $27,10 | $26,64 | 21,17M |
| 2026-07-24 | $26,29 | +%0,08 | $26,21 | $26,42 | $26,14 | 23,55M |
| 2026-07-23 | $26,27 | -%0,64 | $26,51 | $26,58 | $26,12 | 15,38M |
| 2026-07-22 | $26,44 | -%2,15 | $26,68 | $26,70 | $26,39 | 23,37M |
| 2026-07-21 | $27,02 | -%1,53 | $27,28 | $27,33 | $27,00 | 12,48M |
| 2026-07-20 | $27,44 | +%2,35 | $27,34 | $27,70 | $27,21 | 20,52M |
| 2026-07-17 | $26,81 | -%2,44 | $26,60 | $26,85 | $26,55 | 32,19M |
| 2026-07-16 | $27,48 | +%1,78 | $27,55 | $27,75 | $27,40 | 22,99M |
| 2026-07-15 | $27,00 | +%3,13 | $26,81 | $27,33 | $26,74 | 26,54M |
| 2026-07-14 | $26,18 | -%0,19 | $26,38 | $26,48 | $26,15 | 10,73M |
| 2026-07-13 | $26,23 | -%0,57 | $26,27 | $26,45 | $26,11 | 12,72M |
| 2026-07-10 | $26,38 | -%0,38 | $26,54 | $26,74 | $26,36 | 10,12M |
| 2026-07-09 | $26,48 | +%0,27 | $26,09 | $26,52 | $26,09 | 21,57M |
| 2026-07-08 | $26,41 | +%3,53 | $26,50 | $26,60 | $26,30 | 42,06M |
| 2026-07-07 | $25,51 | -%0,31 | $25,50 | $25,86 | $25,42 | 12,75M |
| 2026-07-06 | $25,59 | +%2,40 | $25,57 | $25,68 | $25,41 | 17,12M |
| 2026-07-02 | $24,99 | -%0,52 | $25,04 | $25,27 | $24,75 | 17,16M |
| 2026-07-01 | $25,12 | +%2,66 | $24,34 | $25,31 | $24,34 | 43,73M |
| 2026-06-30 | $24,47 | +%0,70 | $24,35 | $24,67 | $24,23 | 18,75M |
| 2026-06-29 | $24,30 | +%1,50 | $24,39 | $24,58 | $24,19 | 31,00M |
| 2026-06-26 | $23,94 | +%1,31 | $23,24 | $24,01 | $23,23 | 25,53M |
| 2026-06-25 | $23,63 | -%2,76 | $23,88 | $23,95 | $23,50 | 25,60M |
| 2026-06-24 | $24,30 | -%0,78 | $24,30 | $24,56 | $24,25 | 18,55M |
| 2026-06-23 | $24,49 | -%2,24 | $24,44 | $24,77 | $24,39 | 24,39M |
| 2026-06-22 | $25,05 | -%0,75 | $25,10 | $25,29 | $24,82 | 24,60M |
| 2026-06-18 | $25,24 | -%0,55 | $25,35 | $25,38 | $25,18 | 16,61M |
| 2026-06-17 | $25,38 | -%1,93 | $25,81 | $26,03 | $25,32 | 21,08M |
| 2026-06-16 | $25,88 | -%2,78 | $26,02 | $26,09 | $25,82 | 20,27M |
| 2026-06-15 | $26,62 | +%0,49 | $26,70 | $26,84 | $26,62 | 15,82M |
| 2026-06-12 | $26,49 | -%0,30 | $26,63 | $26,68 | $26,39 | 13,35M |
| 2026-06-11 | $26,57 | +%0,49 | $26,11 | $26,60 | $25,92 | 16,53M |
| 2026-06-10 | $26,44 | +%0,92 | $26,43 | $26,77 | $26,37 | 13,62M |
| 2026-06-09 | $26,20 | +%0,31 | $26,55 | $26,58 | $25,90 | 19,84M |
| 2026-06-08 | $26,12 | -%0,99 | $26,49 | $26,58 | $26,11 | 13,10M |
| 2026-06-05 | $26,38 | -%2,76 | $27,00 | $27,00 | $26,27 | 27,41M |
| 2026-06-04 | $27,13 | -%0,33 | $27,26 | $27,61 | $27,11 | 12,72M |