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 (%)
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%)
Sep 01, 2020 32.84 32.84 32.78 32.78 599 -0.04(-0.14%)
Aug 31, 2020 32.80 32.82 32.80 32.82 287 +0.02(+0.06%)
Aug 28, 2020 32.80 32.80 32.80 32.80 100 +0.00(+0.00%)
Aug 27, 2020 32.80 32.80 32.80 32.80 6 +0.00(+0.00%)
Aug 26, 2020 32.80 32.80 32.80 32.80 223 +0.08(+0.25%)
Aug 25, 2020 32.54 32.72 32.54 32.72 132 +0.07(+0.20%)
Aug 24, 2020 31.98 32.67 31.98 32.65 2,148 +0.75(+2.34%)
Aug 21, 2020 31.86 31.90 31.86 31.90 1,414 +0.02(+0.08%)
Aug 20, 2020 31.88 31.88 31.88 31.88 1 -0.00(-0.02%)
Aug 19, 2020 31.81 31.88 31.81 31.88 182 -0.02(-0.08%)
Aug 18, 2020 31.91 31.91 31.91 31.91 119 -0.02(-0.05%)
Aug 17, 2020 31.92 31.92 31.92 31.92 10 -0.01(-0.03%)
Aug 14, 2020 31.97 31.97 31.93 31.93 1,818 +0.00(+0.00%)
Aug 13, 2020 31.93 31.93 31.93 31.93 1 -0.03(-0.09%)
Aug 12, 2020 31.88 31.96 31.88 31.96 208 +0.12(+0.39%)
Aug 11, 2020 31.87 31.87 31.84 31.84 354 +0.07(+0.23%)
Aug 10, 2020 31.77 31.77 31.64 31.77 1,919 -0.57(-1.78%)
Aug 07, 2020 32.25 32.34 32.25 32.34 505 -0.13(-0.41%)
Aug 06, 2020 32.47 32.47 32.47 32.47 86 +0.07(+0.22%)
Aug 05, 2020 32.53 32.53 32.40 32.40 4,906 +0.13(+0.40%)
Aug 04, 2020 31.97 32.31 31.97 32.28 21,715 +0.36(+1.12%)
Aug 03, 2020 31.77 32.03 31.77 31.92 27,664 +0.21(+0.66%)
Jul 31, 2020 31.71 31.71 31.71 31.71 101 +0.03(+0.11%)
Jul 30, 2020 31.68 31.68 31.68 31.68 0 -0.04(-0.14%)
Jul 29, 2020 31.72 31.72 31.72 31.72 1 +0.01(+0.02%)
Jul 28, 2020 31.58 31.72 31.58 31.72 127 +0.11(+0.36%)
Jul 27, 2020 31.62 31.62 31.60 31.60 528 -0.09(-0.28%)
Jul 24, 2020 31.69 31.69 31.69 31.69 101 -0.09(-0.30%)
Jul 23, 2020 31.78 31.78 31.78 31.78 238 +0.00(+0.00%)
Jul 22, 2020 31.78 31.78 31.78 31.78 101 -0.00(-0.01%)
Jul 21, 2020 31.79 31.79 31.79 31.79 1 -0.01(-0.03%)
Jul 20, 2020 31.80 31.80 31.80 31.80 73 +0.35(+1.10%)
Jul 17, 2020 31.96 31.96 31.21 31.45 303 -0.01(-0.03%)
Jul 16, 2020 31.46 31.46 31.46 31.46 111 +0.34(+1.10%)
Jul 15, 2020 31.02 31.12 31.02 31.12 4,686 +0.11(+0.35%)
Jul 14, 2020 31.02 31.02 31.02 31.02 197 -0.15(-0.47%)
Jul 13, 2020 31.16 31.16 31.16 31.16 438 +0.13(+0.43%)
Jul 10, 2020 31.03 31.03 31.03 31.03 101 -0.13(-0.43%)
Jul 09, 2020 31.16 31.16 31.09 31.16 542 +0.00(+0.00%)
Jul 08, 2020 31.16 31.16 31.16 31.16 117 +0.01(+0.05%)
Jul 07, 2020 31.12 31.15 31.12 31.15 938 +0.04(+0.14%)
Jul 06, 2020 31.10 31.10 31.10 31.10 5 -0.05(-0.16%)
Jul 02, 2020 31.16 31.28 31.15 31.15 708 -0.19(-0.60%)
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.