Skip to main content

American Century Dvfd Corp Bond ETF (NY: KORP )

44.75 +0.14 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 44.67 44.78 44.67 44.75 15,840 +0.14(+0.31%)
Sep 21, 2023 44.60 44.66 44.59 44.61 238,603 -0.15(-0.34%)
Sep 20, 2023 44.92 44.95 44.75 44.77 10,290 -0.03(-0.08%)
Sep 19, 2023 44.85 44.87 44.79 44.80 13,636 -0.11(-0.24%)
Sep 18, 2023 44.84 44.91 44.84 44.91 1,702 +0.02(+0.05%)
Sep 15, 2023 44.96 44.96 44.88 44.89 11,258 -0.05(-0.11%)
Sep 14, 2023 45.04 45.04 44.94 44.94 6,754 -0.05(-0.11%)
Sep 13, 2023 44.93 45.03 44.93 44.99 12,680 +0.08(+0.18%)
Sep 12, 2023 44.91 44.92 44.89 44.91 5,416 -0.03(-0.06%)
Sep 11, 2023 44.99 44.99 44.93 44.93 5,484 -0.04(-0.08%)
Sep 08, 2023 45.02 45.06 44.97 44.97 8,892 +0.01(+0.01%)
Sep 07, 2023 44.90 44.97 44.87 44.96 12,824 +0.12(+0.27%)
Sep 06, 2023 44.94 44.94 44.83 44.84 2,460 -0.08(-0.17%)
Sep 05, 2023 44.99 44.99 44.92 44.92 4,374 -0.16(-0.36%)
Sep 01, 2023 45.09 45.12 45.06 45.08 1,229 -0.13(-0.29%)
Aug 31, 2023 45.32 45.32 45.20 45.21 7,850 +0.08(+0.17%)
Aug 30, 2023 45.22 45.22 45.11 45.13 7,139 -0.02(-0.05%)
Aug 29, 2023 44.92 45.16 44.92 45.15 9,213 +0.21(+0.47%)
Aug 28, 2023 44.94 45.03 44.90 44.94 14,259 +0.11(+0.24%)
Aug 25, 2023 44.91 44.92 44.79 44.84 6,308 -0.03(-0.07%)
Aug 24, 2023 44.90 44.91 44.86 44.87 43,037 -0.08(-0.19%)
Aug 23, 2023 44.88 44.98 44.87 44.95 10,464 +0.31(+0.70%)
Aug 22, 2023 44.63 44.68 44.61 44.64 7,098 -0.02(-0.03%)
Aug 21, 2023 44.69 44.69 44.61 44.65 7,058 -0.13(-0.30%)
Aug 18, 2023 44.70 44.82 44.70 44.79 3,047 +0.10(+0.23%)
Aug 17, 2023 44.73 44.73 44.62 44.68 5,460 -0.03(-0.07%)
Aug 16, 2023 44.90 44.97 44.71 44.71 14,083 -0.12(-0.27%)
Aug 15, 2023 44.84 44.92 44.81 44.83 128,798 -0.06(-0.14%)
Aug 14, 2023 44.86 44.94 44.77 44.89 17,784 -0.05(-0.12%)
Aug 11, 2023 44.96 45.06 44.95 44.95 5,745 -0.14(-0.31%)
Aug 10, 2023 45.33 45.33 45.09 45.09 3,520 -0.17(-0.37%)
Aug 09, 2023 45.27 45.30 45.25 45.26 9,806 -0.01(-0.02%)
Aug 08, 2023 45.28 45.31 45.25 45.27 6,265 +0.07(+0.16%)
Aug 07, 2023 45.18 45.23 45.15 45.20 32,201 -0.02(-0.05%)
Aug 04, 2023 45.03 45.22 45.03 45.22 3,181 +0.33(+0.73%)
Aug 03, 2023 44.88 44.93 44.88 44.90 6,362 -0.15(-0.34%)
Aug 02, 2023 45.06 45.06 44.96 45.05 4,806 -0.08(-0.19%)
Aug 01, 2023 45.15 45.25 45.11 45.13 7,399 -0.19(-0.43%)
Jul 31, 2023 45.23 45.38 45.23 45.33 8,418 +0.07(+0.15%)
Jul 28, 2023 45.22 45.26 45.21 45.26 10,470 +0.17(+0.38%)
Jul 27, 2023 45.27 45.27 45.09 45.09 10,422 -0.31(-0.68%)
Jul 26, 2023 45.30 45.40 45.18 45.39 13,497 +0.16(+0.36%)
Jul 25, 2023 45.19 45.25 45.19 45.23 7,421 -0.06(-0.14%)
Jul 24, 2023 45.37 45.41 45.28 45.29 5,310 -0.04(-0.09%)
Jul 21, 2023 45.36 45.36 45.31 45.33 6,177 +0.06(+0.13%)
Jul 20, 2023 45.33 45.33 45.21 45.27 10,756 -0.19(-0.42%)
Jul 19, 2023 45.48 45.58 45.39 45.46 124,406 +0.10(+0.23%)
Jul 18, 2023 45.28 45.40 45.28 45.36 7,572 +0.07(+0.15%)
Jul 17, 2023 45.26 45.34 45.26 45.29 3,955 +0.04(+0.09%)
Jul 14, 2023 45.40 45.40 45.24 45.25 2,620 -0.09(-0.19%)
Jul 13, 2023 45.42 45.51 45.27 45.33 8,819 +0.08(+0.18%)
Jul 12, 2023 45.17 45.29 45.17 45.25 11,969 +0.31(+0.68%)
Jul 11, 2023 44.90 44.97 44.87 44.95 13,836 +0.10(+0.22%)
Jul 10, 2023 44.73 44.87 44.73 44.85 4,396 +0.12(+0.28%)
Jul 07, 2023 44.72 44.81 44.69 44.72 14,777 +0.07(+0.15%)
Jul 06, 2023 44.68 44.68 44.52 44.65 19,658 -0.25(-0.55%)
Jul 05, 2023 45.00 45.05 44.88 44.90 11,844 -0.17(-0.37%)
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.