Skip to main content

American Century Dvfd Corp Bond ETF (NY: KORP )

47.12 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 47.00 47.18 46.92 47.13 39,615 +0.17(+0.36%)
Dec 03, 2024 47.14 47.14 46.95 46.96 41,838 -0.03(-0.06%)
Dec 02, 2024 46.62 47.10 46.62 46.99 67,756 -0.23(-0.48%)
Nov 29, 2024 47.15 47.22 47.14 47.22 10,694 +0.20(+0.42%)
Nov 27, 2024 46.91 47.05 46.90 47.02 22,281 +0.18(+0.38%)
Nov 26, 2024 46.87 46.87 46.72 46.84 22,295 -0.10(-0.21%)
Nov 25, 2024 46.84 46.99 46.83 46.94 46,753 +0.44(+0.95%)
Nov 22, 2024 46.51 46.57 46.46 46.50 113,464 +0.08(+0.17%)
Nov 21, 2024 46.51 46.59 46.42 46.42 31,406 -0.07(-0.15%)
Nov 20, 2024 46.43 46.55 46.43 46.49 14,581 -0.10(-0.21%)
Nov 19, 2024 46.54 46.63 46.54 46.59 20,824 +0.13(+0.28%)
Nov 18, 2024 46.34 46.50 46.33 46.46 16,449 +0.05(+0.11%)
Nov 15, 2024 46.26 46.49 46.21 46.41 20,383 +0.05(+0.10%)
Nov 14, 2024 46.47 46.54 46.28 46.36 400,972 -0.07(-0.15%)
Nov 13, 2024 46.66 46.66 46.37 46.43 21,866 -0.02(-0.04%)
Nov 12, 2024 46.66 46.66 46.42 46.45 32,686 -0.36(-0.76%)
Nov 11, 2024 46.79 46.81 46.73 46.81 23,273 -0.09(-0.20%)
Nov 08, 2024 46.89 47.02 46.84 46.90 23,538 +0.07(+0.15%)
Nov 07, 2024 46.55 46.88 46.55 46.83 38,494 +0.55(+1.19%)
Nov 06, 2024 46.27 46.49 46.27 46.28 383,812 -0.42(-0.90%)
Nov 05, 2024 46.57 46.70 46.43 46.70 232,287 +0.09(+0.19%)
Nov 04, 2024 46.59 46.67 46.52 46.61 57,884 +0.28(+0.60%)
Nov 01, 2024 46.65 46.65 46.33 46.33 13,707 -0.22(-0.47%)
Oct 31, 2024 46.51 46.61 46.41 46.55 22,142 -0.08(-0.17%)
Oct 30, 2024 46.79 46.86 46.60 46.63 80,976 -0.08(-0.18%)
Oct 29, 2024 46.48 46.72 46.46 46.71 25,904 +0.02(+0.04%)
Oct 28, 2024 46.78 46.78 46.63 46.69 13,400 -0.05(-0.12%)
Oct 25, 2024 46.96 46.96 46.75 46.75 17,016 -0.12(-0.25%)
Oct 24, 2024 46.82 46.94 46.78 46.87 23,329 +0.10(+0.22%)
Oct 23, 2024 46.81 46.82 46.68 46.77 30,588 -0.15(-0.32%)
Oct 22, 2024 46.99 47.03 46.84 46.92 14,833 -0.03(-0.06%)
Oct 21, 2024 47.12 47.13 46.93 46.95 25,645 -0.35(-0.74%)
Oct 18, 2024 47.34 47.37 47.30 47.30 20,027 -0.01(-0.01%)
Oct 17, 2024 47.35 47.35 47.28 47.30 18,365 -0.20(-0.43%)
Oct 16, 2024 47.52 47.55 47.48 47.51 33,968 +0.07(+0.15%)
Oct 15, 2024 47.39 47.45 47.37 47.44 33,106 +0.18(+0.38%)
Oct 14, 2024 47.26 47.26 47.13 47.26 88,320 -0.00(-0.00%)
Oct 11, 2024 47.25 47.31 47.21 47.26 30,456 +0.01(+0.02%)
Oct 10, 2024 47.17 47.25 47.11 47.25 19,372 +0.04(+0.08%)
Oct 09, 2024 47.24 47.27 47.18 47.21 68,819 -0.09(-0.19%)
Oct 08, 2024 47.19 47.33 47.17 47.30 47,933 +0.04(+0.08%)
Oct 07, 2024 47.36 47.37 47.23 47.26 116,968 -0.15(-0.31%)
Oct 04, 2024 47.51 47.54 47.39 47.41 54,079 -0.36(-0.75%)
Oct 03, 2024 47.95 47.95 47.76 47.76 21,465 -0.23(-0.48%)
Oct 02, 2024 47.90 48.01 47.87 47.99 79,945 -0.08(-0.17%)
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.