Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:KIP)

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 0.2750 0.2750 0.2700 0.2750 17,890 -0.01(-1.79%)
Dec 17, 2025 0.2900 0.2900 0.2800 0.2800 9,034 +0.02(+5.66%)
Dec 16, 2025 0.2800 0.2800 0.2650 0.2650 14,493 -0.03(-11.67%)
Dec 15, 2025 0.3000 0.3000 0.3000 0.3000 7,485 +0.00(+0.00%)
Dec 12, 2025 0.3100 0.3100 0.3000 0.3000 4,500 -0.04(-13.04%)
Dec 11, 2025 0.3450 0.3450 0.3450 0.3450 1,000 -0.01(-1.43%)
Dec 10, 2025 0.3500 0.3500 0.3500 0.3500 2,968 +0.03(+9.37%)
Dec 09, 2025 0.3100 0.3200 0.3100 0.3200 16,482 +0.00(+0.00%)
Dec 08, 2025 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-1.54%)
Dec 05, 2025 0.3300 0.3300 0.3250 0.3250 6,500 -0.01(-1.52%)
Dec 04, 2025 0.3300 0.3300 0.3300 0.3300 4,501 +0.00(+0.00%)
Dec 03, 2025 0.3300 0.3300 0.3300 0.3300 580 +0.02(+4.76%)
Dec 01, 2025 0.3150 133 -0.08(-19.23%)
Nov 28, 2025 0.3900 0.3900 0.3900 0.3900 1,000 +0.03(+8.33%)
Nov 27, 2025 0.3500 0.3600 0.3500 0.3600 3,075 +0.00(+0.00%)
Nov 26, 2025 0.3600 0.3600 0.3600 0.3600 983 +0.00(+0.00%)
Nov 25, 2025 0.3600 0.3600 0.3600 0.3600 2,400 -0.01(-1.37%)
Nov 21, 2025 0.3650 16 -0.01(-2.67%)
Nov 20, 2025 0.3750 0.3750 0.3750 0.3750 2,099 +0.02(+5.63%)
Nov 19, 2025 0.3550 0.3550 0.3550 0.3550 500 +0.02(+7.58%)
Nov 17, 2025 0.3300 0 +0.01(+3.13%)
Nov 14, 2025 0.3200 0.3200 0.3200 0.3200 6,842 -0.03(-8.57%)
Nov 12, 2025 0.3500 0 -0.04(-10.26%)
Nov 11, 2025 0.3900 0.3900 0.3900 0.3900 1,300 +0.04(+11.43%)
Nov 10, 2025 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Nov 06, 2025 0.3400 113 +0.00(+0.00%)
Nov 05, 2025 0.3550 0.3850 0.3400 0.3400 31,247 -0.01(-2.86%)
Nov 04, 2025 0.3800 0.3800 0.3500 0.3500 45,386 -0.05(-11.39%)
Nov 03, 2025 0.3900 0.3950 0.3900 0.3950 4,208 +0.01(+1.28%)
Oct 31, 2025 0.3650 0.3900 0.3650 0.3900 7,500 +0.03(+6.85%)
Oct 30, 2025 0.3550 0.3650 0.3550 0.3650 11,939 +0.01(+2.82%)
Oct 29, 2025 0.3200 0.3550 0.3200 0.3550 3,333 -0.01(-2.74%)
Oct 28, 2025 0.3250 0.3700 0.3250 0.3650 28,965 +0.04(+12.31%)
Oct 27, 2025 0.3200 0.3250 0.3200 0.3250 12,182 -0.03(-9.72%)
Oct 24, 2025 0.3600 0.3600 0.3600 0.3600 749 +0.03(+10.77%)
Oct 23, 2025 0.3250 0.3250 0.3250 0.3250 650 +0.00(+0.00%)
Oct 17, 2025 0.3250 0 +0.01(+1.56%)
Oct 16, 2025 0.3300 0.3350 0.3200 0.3200 6,583 -0.02(-4.48%)
Oct 15, 2025 0.3550 0.3550 0.3250 0.3350 13,000 -0.01(-2.90%)
Oct 14, 2025 0.3450 0.3450 0.3450 0.3450 3,621 +0.02(+7.81%)
Oct 09, 2025 0.3200 0 -0.03(-8.57%)
Oct 08, 2025 0.3550 0.3950 0.3500 0.3500 64,826 -0.01(-2.78%)
Oct 07, 2025 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Oct 06, 2025 0.3600 0.3600 0.3600 0.3600 12,152 +0.00(+0.00%)
Oct 03, 2025 0.3650 0.3650 0.3600 0.3600 4,650 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.