KS MSCI One Belt One Road Index ETF (NY: OBOR )

22.59 +0.03 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	22.68	22.68	22.59	22.59	136	+0.03(+0.13%)
Oct 31, 2024	22.55	22.55	22.55	22.55	19	-0.11(-0.49%)
Oct 30, 2024	22.67	22.67	22.67	22.67	0	-0.10(-0.45%)
Oct 29, 2024	22.73	22.77	22.73	22.77	304	-0.06(-0.26%)
Oct 28, 2024	22.74	22.82	22.74	22.82	310	+0.19(+0.86%)
Oct 25, 2024	22.66	22.66	22.63	22.63	584	-0.11(-0.50%)
Oct 24, 2024	22.77	22.79	22.68	22.74	1,500	+0.02(+0.11%)
Oct 23, 2024	22.84	22.84	22.72	22.72	1,307	-0.22(-0.95%)
Oct 22, 2024	22.92	22.98	22.89	22.94	2,882	+0.17(+0.76%)
Oct 21, 2024	22.74	22.76	22.74	22.76	1,173	-0.14(-0.59%)
Oct 18, 2024	22.90	22.90	22.90	22.90	100	+0.39(+1.75%)
Oct 17, 2024	22.46	22.51	22.44	22.51	1,709	-0.26(-1.13%)
Oct 16, 2024	22.77	22.77	22.77	22.77	49	+0.34(+1.53%)
Oct 15, 2024	22.67	22.67	22.42	22.42	2,218	-0.49(-2.14%)
Oct 14, 2024	22.91	22.91	22.91	22.91	191	-0.19(-0.81%)
Oct 11, 2024	22.97	23.11	22.97	23.10	2,888	+0.09(+0.38%)
Oct 10, 2024	22.96	23.01	22.88	23.01	1,614	+0.15(+0.66%)
Oct 09, 2024	22.71	22.91	22.71	22.86	1,500	-0.38(-1.64%)
Oct 08, 2024	23.39	23.39	23.09	23.24	521	-2.08(-8.21%)
Oct 07, 2024	24.88	25.32	24.78	25.32	5,186	+1.27(+5.29%)
Oct 04, 2024	24.16	24.16	24.05	24.05	3,599	+0.37(+1.56%)
Oct 03, 2024	23.66	23.91	23.66	23.68	3,770	-0.30(-1.27%)
Oct 02, 2024	24.00	24.00	23.93	23.98	5,496	+0.59(+2.51%)
Oct 01, 2024	23.23	23.40	23.17	23.40	4,122	+0.22(+0.96%)
Sep 30, 2024	23.30	23.33	23.15	23.17	3,212	-0.11(-0.46%)
Sep 27, 2024	23.31	23.39	23.21	23.28	2,522	+0.08(+0.32%)
Sep 26, 2024	23.22	23.29	23.12	23.21	4,863	+0.66(+2.94%)
Sep 25, 2024	22.67	22.67	22.55	22.55	600	-0.28(-1.25%)
Sep 24, 2024	22.56	22.83	22.56	22.83	1,299	+0.82(+3.72%)
Sep 23, 2024	21.97	22.02	21.97	22.01	1,501	+0.24(+1.08%)
Sep 20, 2024	21.73	21.78	21.73	21.78	527	-0.03(-0.12%)
Sep 19, 2024	21.71	21.81	21.70	21.80	1,257	+0.33(+1.56%)
Sep 18, 2024	21.52	21.63	21.47	21.47	1,610	+0.01(+0.05%)
Sep 17, 2024	21.48	21.50	21.46	21.46	200	+0.02(+0.09%)
Sep 16, 2024	21.44	21.44	21.44	21.44	48	+0.06(+0.27%)
Sep 13, 2024	21.38	21.38	21.38	21.38	100	+0.11(+0.52%)
Sep 12, 2024	21.25	21.27	21.25	21.27	657	+0.16(+0.77%)
Sep 11, 2024	21.05	21.11	21.05	21.11	1,907	-0.16(-0.77%)
Sep 10, 2024	21.23	21.27	21.23	21.27	100	-0.07(-0.35%)
Sep 09, 2024	21.34	21.34	21.34	21.34	0	-0.04(-0.20%)
Sep 06, 2024	21.39	21.39	21.39	21.39	100	-0.20(-0.91%)
Sep 05, 2024	21.65	21.65	21.59	21.59	438	-0.01(-0.03%)
Sep 04, 2024	21.59	21.61	21.59	21.59	357	+0.00(+0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.