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 (%)
Mar 31, 2020 31.52 31.52 31.52 31.52 40 +1.23(+4.07%)
Mar 30, 2020 29.80 30.38 29.80 30.28 961 -0.28(-0.90%)
Mar 27, 2020 30.45 30.56 30.45 30.56 916 -0.30(-0.99%)
Mar 26, 2020 30.43 30.86 30.42 30.86 859 +0.19(+0.62%)
Mar 25, 2020 30.67 30.67 30.67 30.67 24 -0.24(-0.79%)
Mar 24, 2020 29.78 30.92 29.78 30.92 427 +1.26(+4.25%)
Mar 23, 2020 29.69 29.87 29.24 29.66 7,371 +0.11(+0.38%)
Mar 20, 2020 29.62 29.62 29.54 29.54 1,428 +0.04(+0.13%)
Mar 19, 2020 29.50 30.09 29.50 29.51 3,675 -0.46(-1.54%)
Mar 18, 2020 30.89 30.89 29.84 29.97 4,391 -0.90(-2.92%)
Mar 17, 2020 29.59 30.98 29.59 30.87 7,184 +0.33(+1.07%)
Mar 16, 2020 30.49 30.54 30.30 30.54 2,296 -0.41(-1.33%)
Mar 13, 2020 30.94 30.97 30.94 30.95 1,122 -0.02(-0.08%)
Mar 12, 2020 31.01 31.09 29.33 30.98 6,285 -1.15(-3.58%)
Mar 11, 2020 32.09 32.12 31.95 32.12 2,819 -0.05(-0.14%)
Mar 10, 2020 32.38 32.38 32.17 32.17 978 -0.34(-1.05%)
Mar 09, 2020 32.09 32.51 30.40 32.51 528 +0.22(+0.67%)
Mar 06, 2020 32.18 32.34 32.16 32.30 2,449 +0.04(+0.12%)
Mar 05, 2020 32.26 32.26 32.26 32.26 0 -0.06(-0.18%)
Mar 04, 2020 32.14 32.42 32.14 32.32 1,530 +0.18(+0.55%)
Mar 03, 2020 32.12 32.14 32.04 32.14 2,624 +0.04(+0.14%)
Mar 02, 2020 32.10 32.10 32.08 32.10 681 +0.05(+0.17%)
Feb 28, 2020 32.00 32.04 31.88 32.04 3,673 +0.14(+0.45%)
Feb 27, 2020 31.76 31.90 31.76 31.90 1,070 +0.04(+0.14%)
Feb 26, 2020 31.33 31.86 31.33 31.86 1,608 +0.04(+0.12%)
Feb 25, 2020 31.82 31.82 31.82 31.82 234 +0.06(+0.18%)
Feb 24, 2020 31.69 31.76 31.69 31.76 968 +0.06(+0.19%)
Feb 21, 2020 31.70 31.70 31.70 31.70 1,329 -0.05(-0.16%)
Feb 20, 2020 31.76 31.80 31.75 31.75 744 -0.25(-0.79%)
Feb 19, 2020 32.00 32.00 32.00 32.00 86 +0.04(+0.13%)
Feb 18, 2020 31.90 31.96 31.88 31.96 1,199 +0.05(+0.15%)
Feb 14, 2020 31.98 31.98 31.88 31.91 1,533 -0.07(-0.23%)
Feb 13, 2020 31.92 31.99 31.87 31.98 1,965 -0.04(-0.11%)
Feb 12, 2020 32.02 32.02 32.02 32.02 212 -0.01(-0.05%)
Feb 11, 2020 32.00 32.03 32.00 32.03 3,210 +0.03(+0.09%)
Feb 10, 2020 31.88 32.00 31.88 32.00 599 +0.11(+0.36%)
Feb 07, 2020 31.87 31.90 31.76 31.89 4,601 -0.16(-0.49%)
Feb 06, 2020 32.00 32.12 31.90 32.05 3,197 +0.13(+0.40%)
Feb 05, 2020 32.00 32.00 31.92 31.92 925 +0.04(+0.12%)
Feb 04, 2020 31.62 31.88 31.62 31.88 2,908 +0.08(+0.26%)
Feb 03, 2020 31.72 31.83 31.72 31.80 748 -0.07(-0.21%)
Jan 31, 2020 31.61 31.88 31.61 31.86 3,272 -0.14(-0.42%)
Jan 30, 2020 31.88 32.06 31.88 32.00 391 -0.10(-0.30%)
Jan 29, 2020 32.08 32.10 32.08 32.10 117 +0.09(+0.28%)
Jan 28, 2020 31.96 32.01 31.96 32.01 139 -0.04(-0.14%)
Jan 27, 2020 32.01 32.05 32.01 32.05 324 -0.20(-0.61%)
Jan 24, 2020 32.20 32.25 32.18 32.25 819 -0.03(-0.09%)
Jan 23, 2020 32.28 32.28 32.28 32.28 198 -0.08(-0.24%)
Jan 22, 2020 32.64 32.64 32.17 32.35 1,612 -0.06(-0.18%)
Jan 21, 2020 32.02 32.41 32.02 32.41 2,923 -0.07(-0.21%)
Jan 17, 2020 32.36 32.48 32.34 32.48 1,639 +0.12(+0.36%)
Jan 16, 2020 32.31 32.36 32.29 32.36 685 +0.00(+0.01%)
Jan 15, 2020 32.35 32.36 32.35 32.36 782 +0.06(+0.20%)
Jan 14, 2020 32.27 32.30 32.27 32.30 284 -0.09(-0.26%)
Jan 13, 2020 32.11 32.43 32.11 32.38 2,363 +0.23(+0.71%)
Jan 10, 2020 32.10 32.24 32.10 32.15 409 +0.05(+0.17%)
Jan 09, 2020 32.05 32.10 32.05 32.10 854 -0.04(-0.12%)
Jan 08, 2020 32.06 32.14 32.06 32.14 588 +0.07(+0.23%)
Jan 07, 2020 31.96 32.07 31.96 32.07 1,132 +0.10(+0.32%)
Jan 06, 2020 31.49 31.96 31.49 31.96 721 +0.07(+0.21%)
Jan 03, 2020 31.96 31.96 31.89 31.90 819 -0.07(-0.21%)
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.