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

KS Ccbs China Corp High Yield Bond USD ETF (NY: KCCB )

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 29, 2019 40.92 40.92 40.90 40.90 500 +0.00(+0.00%)
Nov 27, 2019 40.90 40.90 40.90 40.90 0 +0.01(+0.02%)
Nov 26, 2019 40.89 40.89 40.89 40.89 3 -0.16(-0.38%)
Nov 25, 2019 41.05 41.05 41.05 41.05 39 +0.05(+0.13%)
Nov 22, 2019 40.99 40.99 40.99 40.99 100 +0.01(+0.02%)
Nov 21, 2019 40.98 40.98 40.98 40.98 0 +0.03(+0.09%)
Nov 20, 2019 40.95 40.95 40.95 40.95 0 +0.02(+0.05%)
Nov 19, 2019 40.92 40.92 40.92 40.92 0 -0.03(-0.06%)
Nov 18, 2019 40.95 40.95 40.95 40.95 200 +0.02(+0.05%)
Nov 15, 2019 40.93 40.93 40.93 40.93 0 -0.02(-0.05%)
Nov 14, 2019 40.95 40.95 40.95 40.95 0 +0.06(+0.15%)
Nov 13, 2019 40.89 40.89 40.89 40.89 0 -0.02(-0.05%)
Nov 12, 2019 40.91 40.91 40.91 40.91 119 +0.00(+0.00%)
Nov 11, 2019 40.91 40.91 40.91 40.91 25 -0.01(-0.01%)
Nov 08, 2019 40.99 40.99 40.91 40.91 1,000 +0.07(+0.17%)
Nov 07, 2019 40.84 40.84 40.84 40.84 0 +0.01(+0.02%)
Nov 06, 2019 40.84 40.84 40.84 40.84 86 +0.04(+0.09%)
Nov 05, 2019 40.91 40.91 40.80 40.80 225 -0.03(-0.06%)
Nov 04, 2019 40.93 40.93 40.81 40.83 712 -0.00(-0.01%)
Nov 01, 2019 40.83 40.83 40.83 40.83 100 -0.03(-0.06%)
Oct 31, 2019 40.88 40.88 40.86 40.86 102 -0.00(-0.01%)
Oct 30, 2019 40.95 40.95 40.74 40.86 607 +0.05(+0.11%)
Oct 29, 2019 40.81 40.81 40.81 40.81 1 -0.16(-0.38%)
Oct 28, 2019 40.97 40.97 40.97 40.97 0 +0.02(+0.04%)
Oct 25, 2019 40.95 40.95 40.95 40.95 0 +0.01(+0.02%)
Oct 24, 2019 40.95 40.95 40.95 40.95 0 +0.05(+0.13%)
Oct 23, 2019 41.01 41.01 40.89 40.89 121 +0.02(+0.05%)
Oct 22, 2019 40.87 40.87 40.87 40.87 70 +0.05(+0.12%)
Oct 21, 2019 40.93 40.93 40.82 40.82 160 +0.02(+0.04%)
Oct 18, 2019 40.80 40.80 40.80 40.80 100 -0.05(-0.11%)
Oct 17, 2019 40.85 40.85 40.85 40.85 29 -0.02(-0.05%)
Oct 16, 2019 40.97 40.97 40.87 40.87 222 +0.08(+0.20%)
Oct 15, 2019 40.79 40.79 40.79 40.79 55 +0.01(+0.02%)
Oct 14, 2019 40.78 40.78 40.78 40.78 55 +0.01(+0.02%)
Oct 11, 2019 40.77 40.77 40.77 40.77 0 +0.05(+0.14%)
Oct 10, 2019 40.72 40.72 40.72 40.72 0 +0.03(+0.07%)
Oct 09, 2019 40.73 40.73 40.69 40.69 204 -0.07(-0.17%)
Oct 08, 2019 40.76 40.76 40.76 40.76 0 +0.05(+0.11%)
Oct 07, 2019 40.71 40.71 40.71 40.71 0 +0.04(+0.09%)
Oct 04, 2019 40.67 40.67 40.67 40.67 0 -0.03(-0.06%)
Oct 03, 2019 40.70 40.70 40.70 40.70 6 +0.09(+0.22%)
Oct 02, 2019 40.61 40.61 40.61 40.61 3 -0.03(-0.07%)
Oct 01, 2019 40.64 40.64 40.64 40.64 2 +0.03(+0.07%)
Sep 30, 2019 40.61 40.61 40.61 40.61 1 +0.00(+0.00%)
Sep 27, 2019 40.61 40.61 40.61 40.61 100 -0.07(-0.17%)
Sep 26, 2019 40.68 40.68 40.68 40.68 0 -0.09(-0.22%)
Sep 25, 2019 40.77 40.77 40.77 40.77 32 -0.03(-0.07%)
Sep 24, 2019 40.80 40.80 40.80 40.80 0 +0.03(+0.07%)
Sep 23, 2019 40.77 40.77 40.77 40.77 3 -0.00(-0.01%)
Sep 20, 2019 40.77 40.77 40.77 40.77 0 -0.01(-0.01%)
Sep 19, 2019 40.78 40.78 40.78 40.78 0 +0.02(+0.06%)
Sep 18, 2019 40.76 40.76 40.76 40.76 0 -0.03(-0.07%)
Sep 17, 2019 40.78 40.78 40.78 40.78 0 +0.01(+0.04%)
Sep 16, 2019 40.77 40.77 40.77 40.77 0 +0.03(+0.06%)
Sep 13, 2019 40.74 40.74 40.74 40.74 0 +0.04(+0.11%)
Sep 12, 2019 40.70 40.70 40.70 40.70 0 +0.01(+0.01%)
Sep 11, 2019 40.70 40.70 40.70 40.70 1 +0.04(+0.10%)
Sep 10, 2019 40.66 40.66 40.66 40.66 2 +0.05(+0.11%)
Sep 09, 2019 40.61 40.61 40.61 40.61 6 -0.08(-0.20%)
Sep 06, 2019 40.83 40.83 40.69 40.69 1,500 +0.11(+0.27%)
Sep 05, 2019 40.58 40.58 40.58 40.58 76 -0.05(-0.12%)
Sep 04, 2019 40.63 40.63 40.63 40.63 0 -0.01(-0.02%)
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.