Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	23.87	23.98	23.77	23.77	1,979	+0.10(+0.44%)
Apr 28, 2022	23.67	23.68	23.66	23.66	740	+0.09(+0.40%)
Apr 27, 2022	23.57	23.57	23.57	23.57	410	+0.50(+2.15%)
Apr 26, 2022	23.30	23.30	23.07	23.07	7,865	-0.29(-1.23%)
Apr 25, 2022	23.35	23.36	23.35	23.36	873	-0.68(-2.83%)
Apr 22, 2022	24.04	24.04	24.04	24.04	108	-0.24(-0.99%)
Apr 21, 2022	24.64	24.64	24.24	24.28	5,316	-0.55(-2.21%)
Apr 20, 2022	24.88	24.88	24.83	24.83	927	-0.30(-1.20%)
Apr 19, 2022	25.12	25.13	25.09	25.13	1,131	-0.08(-0.31%)
Apr 18, 2022	25.19	25.22	25.19	25.21	2,009	-0.04(-0.16%)
Apr 14, 2022	25.28	25.28	25.25	25.25	8,669	-0.20(-0.78%)
Apr 13, 2022	25.44	25.45	25.44	25.45	440	+0.17(+0.69%)
Apr 12, 2022	25.35	25.35	25.28	25.28	1,151	-0.06(-0.23%)
Apr 11, 2022	25.33	25.33	25.33	25.33	1,069	-0.45(-1.74%)
Apr 08, 2022	25.84	25.84	25.78	25.78	281	+0.34(+1.32%)
Apr 07, 2022	25.43	25.45	25.37	25.45	741	-0.19(-0.73%)
Apr 06, 2022	25.71	25.71	25.56	25.63	3,065	-0.07(-0.28%)
Apr 05, 2022	25.88	25.88	25.67	25.71	3,657	-0.23(-0.88%)
Apr 04, 2022	25.93	25.96	25.76	25.93	4,469	+0.05(+0.20%)
Apr 01, 2022	25.87	25.94	25.77	25.88	3,633	+0.33(+1.28%)
Mar 31, 2022	25.69	25.72	25.55	25.55	4,023	-0.23(-0.89%)
Mar 30, 2022	25.79	25.87	25.77	25.79	3,551	+0.37(+1.45%)
Mar 29, 2022	25.43	25.43	25.42	25.42	385	+0.16(+0.62%)
Mar 28, 2022	25.19	25.26	25.07	25.26	4,644	-0.01(-0.04%)
Mar 25, 2022	25.26	25.29	25.16	25.27	6,150	-0.33(-1.30%)
Mar 24, 2022	25.60	25.60	25.60	25.60	5	+0.14(+0.54%)
Mar 23, 2022	25.54	25.54	25.45	25.46	373	+0.09(+0.35%)
Mar 22, 2022	25.43	25.43	25.31	25.37	3,958	+0.11(+0.43%)
Mar 21, 2022	25.23	25.31	25.23	25.26	2,621	-0.15(-0.61%)
Mar 18, 2022	25.14	25.42	25.14	25.42	901	+0.22(+0.86%)
Mar 17, 2022	25.07	25.20	25.05	25.20	3,864	-0.10(-0.41%)
Mar 16, 2022	24.86	25.31	24.80	25.31	3,105	+1.38(+5.79%)
Mar 15, 2022	23.76	23.99	23.71	23.92	6,124	-0.29(-1.20%)
Mar 14, 2022	24.41	24.41	24.17	24.21	22,631	-0.65(-2.63%)
Mar 11, 2022	24.92	24.92	24.86	24.86	1,227	-0.25(-0.99%)
Mar 10, 2022	25.10	25.11	25.04	25.11	1,208	-0.09(-0.37%)
Mar 09, 2022	24.94	25.23	24.94	25.21	3,417	+0.27(+1.08%)
Mar 08, 2022	24.91	24.94	24.91	24.94	1,332	-0.23(-0.90%)
Mar 07, 2022	25.44	25.44	25.16	25.16	456	-0.56(-2.17%)
Mar 04, 2022	25.72	25.72	25.72	25.72	137	-0.31(-1.19%)
Mar 03, 2022	26.05	26.11	25.90	26.03	5,595	-0.45(-1.69%)
Mar 02, 2022	26.35	26.48	26.32	26.48	5,619	+0.01(+0.04%)
Mar 01, 2022	26.72	26.72	26.30	26.47	1,689	-1.13(-4.09%)
Feb 28, 2022	26.93	27.59	26.93	27.59	15,063	-0.16(-0.56%)
Feb 25, 2022	27.56	27.75	27.75	27.75	481	+0.44(+1.62%)
Feb 24, 2022	26.73	27.31	26.68	27.31	2,909	-0.37(-1.32%)
Feb 23, 2022	28.03	28.03	27.67	27.67	745	-0.49(-1.75%)
Feb 22, 2022	28.02	28.24	28.02	28.17	34,823	-0.38(-1.33%)
Feb 18, 2022				28.54	0	-0.16(-0.57%)
Feb 17, 2022	28.77	28.77	28.71	28.71	460	-0.20(-0.70%)
Feb 16, 2022	28.70	28.91	28.70	28.91	842	+0.29(+1.00%)
Feb 15, 2022	28.62	28.62	28.62	28.62	137	+0.38(+1.36%)
Feb 14, 2022	28.23	28.24	28.23	28.24	339	+0.11(+0.39%)
Feb 11, 2022	28.13	28.13	28.13	28.13	114	-0.57(-2.00%)
Feb 10, 2022	28.70	28.70	28.70	28.70	110	-0.13(-0.46%)
Feb 09, 2022	28.80	28.85	28.80	28.84	1,358	+0.31(+1.08%)
Feb 08, 2022	28.53	28.53	28.53	28.53	37	+0.24(+0.83%)
Feb 07, 2022	28.29	28.29	28.29	28.29	21	+0.31(+1.10%)
Feb 04, 2022	27.87	27.98	27.87	27.98	840	+0.08(+0.29%)
Feb 03, 2022	27.90	27.90	27.90	27.90	63	-0.07(-0.27%)
Feb 02, 2022	27.92	27.98	27.92	27.98	1,121	+0.03(+0.10%)

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.

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

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

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

Historical Prices

Sections

Services

Daily Times Leader