American Century Dvfd Corp Bond ETF (NY: KORP )

46.28 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.30 46.34 46.26 46.28 4,617 -0.06(-0.13%)
Mar 27, 2024 46.14 46.34 46.34 5,651 +0.19(+0.41%)
Mar 26, 2024 46.09 46.17 46.07 46.15 14,732 +0.00(+0.00%)
Mar 25, 2024 46.19 46.19 46.13 46.15 11,386 -0.13(-0.28%)
Mar 22, 2024 46.31 46.31 46.24 46.28 17,396 +0.14(+0.30%)
Mar 21, 2024 46.18 46.18 46.09 46.14 9,271 +0.02(+0.04%)
Mar 20, 2024 45.94 46.13 45.94 46.12 9,174 +0.12(+0.26%)
Mar 19, 2024 45.94 46.02 45.89 46.00 12,574 +0.14(+0.31%)
Mar 18, 2024 45.89 45.90 45.86 45.86 19,896 -0.05(-0.11%)
Mar 15, 2024 45.89 45.93 45.86 45.91 15,813 -0.00(-0.01%)
Mar 14, 2024 46.05 46.05 45.91 45.91 21,341 -0.26(-0.56%)
Mar 13, 2024 46.18 46.23 46.15 46.17 47,732 -0.01(-0.02%)
Mar 12, 2024 46.24 46.24 46.17 46.18 26,597 -0.10(-0.22%)
Mar 11, 2024 46.33 46.34 46.27 46.28 13,255 -0.05(-0.11%)
Mar 08, 2024 46.33 46.34 46.31 46.33 16,952 +0.08(+0.17%)
Mar 07, 2024 46.22 46.26 46.18 46.25 3,344 +0.12(+0.26%)
Mar 06, 2024 46.15 46.22 46.12 46.13 10,159 +0.09(+0.20%)
Mar 05, 2024 46.01 46.10 46.00 46.04 17,007 +0.15(+0.33%)
Mar 04, 2024 45.87 45.90 45.86 45.89 10,042 -0.07(-0.14%)
Mar 01, 2024 45.69 45.97 45.63 45.96 8,777 +0.21(+0.45%)
Feb 29, 2024 45.73 45.82 45.72 45.75 31,462 +0.00(+0.00%)
Feb 28, 2024 45.72 45.75 45.65 45.75 51,364 +0.08(+0.17%)
Feb 27, 2024 45.71 45.73 45.64 45.67 7,012 -0.07(-0.15%)
Feb 26, 2024 45.80 45.80 45.65 45.74 7,965 -0.10(-0.22%)
Feb 23, 2024 45.73 45.85 45.73 45.84 11,946 +0.13(+0.28%)
Feb 22, 2024 45.72 45.75 45.70 45.71 8,089 -0.03(-0.07%)
Feb 21, 2024 45.84 45.84 45.72 45.74 6,937 -0.04(-0.09%)
Feb 20, 2024 45.80 45.86 45.77 45.78 21,542 +0.08(+0.18%)
Feb 16, 2024 45.62 45.72 45.62 45.70 12,858 -0.14(-0.30%)
Feb 15, 2024 45.86 45.87 45.79 45.83 11,066 +0.12(+0.27%)
Feb 14, 2024 45.61 45.77 45.61 45.71 8,186 +0.15(+0.33%)
Feb 13, 2024 45.63 45.65 45.50 45.56 18,371 -0.36(-0.78%)
Feb 12, 2024 45.87 45.93 45.82 45.92 35,791 +0.09(+0.20%)
Feb 09, 2024 45.79 45.86 45.79 45.83 12,286 -0.05(-0.12%)
Feb 08, 2024 45.90 45.92 45.87 45.88 35,385 -0.13(-0.29%)
Feb 07, 2024 46.01 46.07 45.99 46.02 24,762 -0.04(-0.10%)
Feb 06, 2024 45.94 46.06 45.94 46.06 18,762 +0.16(+0.36%)
Feb 05, 2024 45.96 45.96 45.84 45.90 20,057 -0.24(-0.52%)
Feb 02, 2024 46.14 46.15 46.06 46.14 19,176 -0.27(-0.58%)
Feb 01, 2024 46.40 46.45 46.35 46.41 15,199 +0.15(+0.33%)
Jan 31, 2024 46.28 46.31 46.17 46.25 30,235 +0.18(+0.38%)
Jan 30, 2024 46.02 46.08 46.00 46.08 10,772 +0.00(+0.00%)
Jan 29, 2024 46.13 46.13 46.03 46.08 12,440 +0.13(+0.29%)
Jan 26, 2024 45.96 45.98 45.92 45.94 13,777 -0.06(-0.13%)
Jan 25, 2024 45.95 46.02 45.91 46.00 6,512 +0.20(+0.44%)
Jan 24, 2024 46.02 46.02 45.79 45.80 10,891 -0.06(-0.13%)
Jan 23, 2024 45.85 45.86 45.82 45.86 7,881 -0.05(-0.11%)
Jan 22, 2024 45.94 45.96 45.91 45.91 10,898 +0.06(+0.13%)
Jan 19, 2024 45.84 45.85 45.77 45.85 13,115 -0.00(-0.01%)
Jan 18, 2024 45.87 45.90 45.81 45.85 65,020 +0.00(+0.01%)
Jan 17, 2024 45.80 45.86 45.79 45.85 8,269 -0.14(-0.30%)
Jan 16, 2024 46.10 46.10 45.95 45.99 8,448 -0.18(-0.38%)
Jan 12, 2024 46.20 46.22 46.13 46.16 7,783 +0.12(+0.25%)
Jan 11, 2024 45.94 46.09 45.90 46.05 8,467 +0.18(+0.39%)
Jan 10, 2024 45.93 45.96 45.87 45.87 6,634 -0.03(-0.06%)
Jan 09, 2024 45.85 45.91 45.83 45.89 18,995 +0.03(+0.07%)
Jan 08, 2024 45.87 45.92 45.86 45.86 12,870 +0.10(+0.23%)
Jan 05, 2024 45.73 45.91 45.73 45.76 4,957 -0.05(-0.11%)
Jan 04, 2024 45.84 45.84 45.76 45.81 23,660 -0.14(-0.30%)
Jan 03, 2024 45.83 45.95 45.82 45.95 11,039 -0.04(-0.09%)
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.