KFA Small Cap Quality Dividend ETF (KSCD)
27.15
+0.32 (+1.18%)
USD |
NYSEARCA |
May 27, 16:00
KSCD Price: 27.15 for May 27, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2022 | 26.98 | 27.15 | 26.98 | 27.15 | 2414.00 |
| May 26, 2022 | 26.93 | 26.96 | 26.83 | 26.83 | 2126.00 |
| May 25, 2022 | 26.48 | 26.68 | 26.48 | 26.61 | 3142.00 |
| May 24, 2022 | 26.21 | 26.35 | 26.19 | 26.35 | 921.00 |
| May 23, 2022 | 26.37 | 26.37 | 26.26 | 26.26 | 3437.00 |
| May 20, 2022 | 25.74 | 25.96 | 25.73 | 25.96 | 568.00 |
| May 19, 2022 | 26.10 | 26.19 | 25.86 | 26.06 | 8544.00 |
| May 18, 2022 | 26.70 | 26.70 | 26.22 | 26.22 | 1033.00 |
| May 17, 2022 | 26.65 | 26.71 | 26.61 | 26.71 | 2349.00 |
| May 16, 2022 | 26.04 | 26.27 | 26.03 | 26.16 | 6636.00 |
| May 13, 2022 | 26.10 | 26.34 | 26.10 | 26.16 | 1153.00 |
| May 12, 2022 | 25.79 | 25.94 | 25.79 | 25.94 | 593.00 |
| May 11, 2022 | 26.34 | 26.34 | 25.80 | 25.80 | 14019.00 |
| May 10, 2022 | 26.46 | 26.47 | 25.94 | 25.99 | 3428.00 |
| May 09, 2022 | 26.35 | 26.35 | 26.26 | 26.28 | 2118.00 |
| May 06, 2022 | 26.46 | 26.46 | 26.32 | 26.32 | 133290.0 |
| May 05, 2022 | 26.50 | 26.54 | 26.40 | 26.54 | 976.00 |
| May 04, 2022 | 26.61 | 27.21 | 26.55 | 27.21 | 12110.00 |
| May 03, 2022 | 26.70 | 26.86 | 26.67 | 26.82 | 315277.0 |
| May 02, 2022 | 26.70 | 26.71 | 26.60 | 26.60 | 1749.00 |
| Apr 29, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 20.00 |
| Apr 28, 2022 | 27.21 | 27.41 | 27.21 | 27.39 | 1260.00 |
| Apr 27, 2022 | 27.12 | 27.12 | 27.08 | 27.08 | 102.00 |
| Apr 26, 2022 | 27.60 | 27.60 | 27.13 | 27.13 | 2542.00 |
| Apr 25, 2022 | 27.29 | 27.83 | 27.29 | 27.83 | 2023.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.90
Minimum
Mar 23 2020
30.25
Maximum
Dec 28 2021
25.95
Average
26.39
Median
Jan 27 2021