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

KS E Fund China Commercial Paper ETF (NY: KCNY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 34.56 34.58 34.55 34.58 948 -0.01(-0.01%)
Nov 27, 2020 34.59 34.59 34.59 34.59 100 -0.03(-0.09%)
Nov 25, 2020 34.62 34.62 34.62 34.62 0 +0.08(+0.24%)
Nov 24, 2020 34.53 34.53 34.52 34.53 296 -0.00(-0.01%)
Nov 23, 2020 34.49 34.54 34.48 34.54 545 -0.05(-0.14%)
Nov 20, 2020 34.58 34.68 34.58 34.59 1,907 +0.06(+0.17%)
Nov 19, 2020 34.53 34.53 34.53 34.53 6 -0.07(-0.19%)
Nov 18, 2020 34.65 34.65 34.56 34.59 924 +0.01(+0.02%)
Nov 17, 2020 34.69 34.69 34.59 34.59 602 +0.10(+0.30%)
Nov 16, 2020 34.48 34.52 34.48 34.48 425 +0.07(+0.20%)
Nov 13, 2020 34.27 34.41 34.20 34.41 2,108 +0.21(+0.61%)
Nov 12, 2020 34.20 34.20 34.20 34.20 188 +0.02(+0.06%)
Nov 11, 2020 34.18 34.18 34.18 34.18 203 -0.02(-0.07%)
Nov 10, 2020 34.24 34.26 34.21 34.21 1,312 +0.02(+0.06%)
Nov 09, 2020 33.78 34.33 33.78 34.19 1,735 -0.17(-0.51%)
Nov 06, 2020 34.30 34.36 34.30 34.36 702 +0.01(+0.03%)
Nov 05, 2020 34.24 34.35 34.24 34.35 3,593 +0.19(+0.55%)
Nov 04, 2020 34.02 34.16 34.02 34.16 406 +0.41(+1.22%)
Nov 03, 2020 33.74 33.75 33.74 33.75 883 -0.03(-0.10%)
Nov 02, 2020 33.79 33.79 33.78 33.78 5,246 +0.07(+0.20%)
Oct 30, 2020 33.72 33.72 33.72 33.72 100 +0.05(+0.16%)
Oct 29, 2020 33.56 33.66 33.56 33.66 343 +0.01(+0.03%)
Oct 28, 2020 33.66 33.66 33.65 33.65 206 -0.05(-0.13%)
Oct 27, 2020 33.79 33.79 33.70 33.70 300 -0.02(-0.05%)
Oct 26, 2020 33.73 33.73 33.71 33.72 511 -0.18(-0.53%)
Oct 23, 2020 33.78 33.90 33.78 33.90 603 +0.03(+0.09%)
Oct 22, 2020 33.88 33.88 33.78 33.87 3,781 -0.13(-0.39%)
Oct 21, 2020 33.92 34.00 33.92 34.00 270 +0.08(+0.25%)
Oct 20, 2020 33.80 33.92 33.80 33.92 269 +0.12(+0.37%)
Oct 19, 2020 33.75 33.79 33.75 33.79 1,124 +0.04(+0.13%)
Oct 16, 2020 33.75 33.75 33.75 33.75 0 +0.02(+0.07%)
Oct 15, 2020 33.69 33.72 33.68 33.72 5,238 +0.05(+0.16%)
Oct 14, 2020 33.65 33.67 33.65 33.67 8,050 +0.06(+0.17%)
Oct 13, 2020 33.61 33.61 33.61 33.61 154 -0.10(-0.30%)
Oct 12, 2020 33.76 33.76 33.71 33.71 285 -0.04(-0.13%)
Oct 09, 2020 33.76 33.76 33.76 33.76 0 +0.19(+0.57%)
Oct 08, 2020 33.52 33.56 33.52 33.56 521 -0.08(-0.25%)
Oct 07, 2020 33.65 33.65 33.65 33.65 5 +0.01(+0.03%)
Oct 06, 2020 33.62 33.64 33.60 33.64 3,871 +0.00(+0.01%)
Oct 05, 2020 33.63 33.63 33.55 33.63 857 +0.12(+0.34%)
Oct 02, 2020 33.52 33.52 33.52 33.52 100 +0.05(+0.15%)
Oct 01, 2020 33.40 33.55 33.40 33.47 553 +0.12(+0.36%)
Sep 30, 2020 33.34 33.35 33.34 33.35 207 +0.16(+0.47%)
Sep 29, 2020 33.19 33.19 33.19 33.19 43 -0.10(-0.30%)
Sep 28, 2020 33.21 33.33 33.21 33.29 432 +0.13(+0.39%)
Sep 25, 2020 33.11 33.16 33.11 33.16 100 +0.03(+0.09%)
Sep 24, 2020 33.00 33.50 33.00 33.13 3,860 -0.00(-0.00%)
Sep 23, 2020 33.20 33.20 33.13 33.13 100 -0.15(-0.46%)
Sep 22, 2020 33.27 33.29 33.27 33.29 1,693 +0.03(+0.08%)
Sep 21, 2020 33.26 33.26 33.26 33.26 191 -0.11(-0.32%)
Sep 18, 2020 33.37 33.37 33.37 33.37 100 -0.08(-0.23%)
Sep 17, 2020 33.45 33.45 33.45 33.45 160 +0.00(+0.00%)
Sep 16, 2020 33.45 33.45 33.45 33.45 60 +0.11(+0.33%)
Sep 15, 2020 33.34 33.34 33.34 33.34 10 +0.16(+0.48%)
Sep 14, 2020 33.11 33.18 33.11 33.18 419 +0.16(+0.48%)
Sep 11, 2020 33.07 33.07 33.02 33.02 705 +0.01(+0.04%)
Sep 10, 2020 32.95 33.00 32.95 33.00 168 -0.07(-0.21%)
Sep 09, 2020 33.07 33.07 33.07 33.07 35 +0.26(+0.79%)
Sep 08, 2020 33.01 33.06 32.81 32.81 513 -0.03(-0.08%)
Sep 04, 2020 32.75 32.94 32.75 32.84 504 +0.01(+0.05%)
Sep 03, 2020 32.85 32.85 32.83 32.83 774 -0.01(-0.03%)
Sep 02, 2020 32.84 32.84 32.84 32.84 407 +0.06(+0.18%)
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.