Skip to main content

American Century Dvfd Corp Bond ETF (NY: KORP )

45.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 45.76 45.82 45.73 45.81 4,913 +0.08(+0.16%)
May 23, 2024 45.86 45.87 45.68 45.73 10,205 -0.14(-0.31%)
May 22, 2024 45.86 45.93 45.84 45.87 7,023 -0.09(-0.19%)
May 21, 2024 45.95 45.98 45.92 45.96 9,369 +0.06(+0.13%)
May 20, 2024 45.88 45.94 45.87 45.90 10,408 -0.01(-0.02%)
May 17, 2024 45.94 45.96 45.89 45.91 2,624 -0.04(-0.09%)
May 16, 2024 46.04 46.04 45.95 45.95 14,882 -0.11(-0.24%)
May 15, 2024 46.00 46.07 45.91 46.06 21,636 +0.35(+0.77%)
May 14, 2024 45.66 45.74 45.64 45.71 9,731 +0.12(+0.26%)
May 13, 2024 45.66 45.67 45.59 45.59 21,332 +0.05(+0.11%)
May 10, 2024 45.61 45.61 45.53 45.54 14,378 -0.14(-0.32%)
May 09, 2024 45.54 45.72 45.54 45.69 6,450 +0.06(+0.14%)
May 08, 2024 45.65 45.68 45.61 45.62 6,968 -0.10(-0.21%)
May 07, 2024 45.74 45.80 45.70 45.72 7,135 +0.04(+0.09%)
May 06, 2024 45.65 45.73 45.65 45.68 7,837 +0.07(+0.15%)
May 03, 2024 45.60 45.67 45.51 45.61 11,878 +0.26(+0.58%)
May 02, 2024 45.13 45.37 45.13 45.35 6,267 +0.24(+0.54%)
May 01, 2024 45.00 45.25 44.98 45.10 7,547 +0.18(+0.40%)
Apr 30, 2024 44.99 45.03 44.92 44.92 13,601 -0.20(-0.44%)
Apr 29, 2024 45.06 45.15 45.06 45.13 5,949 +0.17(+0.39%)
Apr 26, 2024 44.94 44.99 44.93 44.95 7,631 +0.13(+0.30%)
Apr 25, 2024 44.68 44.82 44.66 44.82 4,824 -0.22(-0.48%)
Apr 24, 2024 45.04 45.04 44.88 45.03 247,108 -0.05(-0.11%)
Apr 23, 2024 44.93 45.14 44.93 45.09 9,591 +0.13(+0.29%)
Apr 22, 2024 44.83 44.96 44.83 44.96 9,762 +0.11(+0.25%)
Apr 19, 2024 44.87 44.89 44.83 44.84 9,872 +0.04(+0.08%)
Apr 18, 2024 44.89 44.89 44.76 44.81 10,386 -0.10(-0.22%)
Apr 17, 2024 44.84 44.92 44.81 44.91 8,210 +0.23(+0.51%)
Apr 16, 2024 44.66 44.71 44.59 44.68 10,114 -0.12(-0.27%)
Apr 15, 2024 44.90 44.91 44.78 44.80 13,315 -0.34(-0.75%)
Apr 12, 2024 45.17 45.20 45.13 45.14 15,315 +0.11(+0.24%)
Apr 11, 2024 45.16 45.22 45.01 45.03 498,887 -0.11(-0.24%)
Apr 10, 2024 45.30 45.30 45.11 45.14 13,370 -0.49(-1.07%)
Apr 09, 2024 45.64 45.68 45.60 45.62 11,303 +0.14(+0.31%)
Apr 08, 2024 45.49 45.53 45.46 45.48 17,667 -0.06(-0.13%)
Apr 05, 2024 45.56 45.61 45.52 45.54 14,348 -0.14(-0.31%)
Apr 04, 2024 45.69 45.77 45.58 45.68 33,645 +0.07(+0.16%)
Apr 03, 2024 45.46 45.64 45.42 45.61 18,687 +0.06(+0.12%)
Apr 02, 2024 45.48 45.57 45.48 45.56 12,676 -0.06(-0.13%)
Apr 01, 2024 45.78 45.78 45.56 45.61 9,273 -0.27(-0.59%)
Mar 28, 2024 45.90 45.94 45.86 45.88 4,656 -0.06(-0.13%)
Mar 27, 2024 45.75 45.94 45.94 5,699 +0.19(+0.41%)
Mar 26, 2024 45.70 45.78 45.68 45.76 14,859 +0.00(+0.00%)
Mar 25, 2024 45.80 45.80 45.74 45.76 11,484 -0.13(-0.28%)
Mar 22, 2024 45.91 45.91 45.84 45.88 17,546 +0.14(+0.30%)
Mar 21, 2024 45.79 45.79 45.70 45.75 9,350 +0.02(+0.04%)
Mar 20, 2024 45.55 45.74 45.55 45.73 9,253 +0.12(+0.26%)
Mar 19, 2024 45.55 45.63 45.50 45.61 12,682 +0.14(+0.31%)
Mar 18, 2024 45.50 45.51 45.47 45.47 20,067 -0.05(-0.11%)
Mar 15, 2024 45.50 45.54 45.47 45.52 15,949 -0.00(-0.01%)
Mar 14, 2024 45.66 45.66 45.52 45.52 21,525 -0.26(-0.56%)
Mar 13, 2024 45.79 45.84 45.76 45.78 48,143 -0.01(-0.02%)
Mar 12, 2024 45.84 45.84 45.78 45.79 26,826 -0.10(-0.22%)
Mar 11, 2024 45.93 45.94 45.87 45.88 13,369 -0.05(-0.11%)
Mar 08, 2024 45.93 45.94 45.91 45.93 17,098 +0.08(+0.17%)
Mar 07, 2024 45.82 45.86 45.79 45.85 3,372 +0.12(+0.26%)
Mar 06, 2024 45.75 45.82 45.73 45.74 10,246 +0.09(+0.20%)
Mar 05, 2024 45.62 45.71 45.61 45.65 17,153 +0.15(+0.33%)
Mar 04, 2024 45.48 45.51 45.47 45.50 10,128 -0.06(-0.14%)
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.