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 (%)
Apr 30, 2021 34.90 35.09 34.90 35.09 900 +0.06(+0.17%)
Apr 29, 2021 35.24 35.24 34.82 35.03 1,608 -0.21(-0.58%)
Apr 28, 2021 35.29 35.30 35.10 35.24 1,440 +0.14(+0.40%)
Apr 27, 2021 35.10 35.10 35.10 35.10 69 +0.03(+0.09%)
Apr 26, 2021 35.07 35.07 35.07 35.07 12 -0.03(-0.09%)
Apr 23, 2021 35.10 35.10 35.10 35.10 100 +0.24(+0.70%)
Apr 22, 2021 34.54 34.86 34.54 34.86 1,091 -0.18(-0.51%)
Apr 21, 2021 34.80 35.03 34.80 35.03 100 +0.24(+0.68%)
Apr 20, 2021 34.80 34.80 34.80 34.80 52 -0.11(-0.32%)
Apr 19, 2021 34.91 34.91 34.71 34.91 456 +0.11(+0.33%)
Apr 16, 2021 34.99 34.99 34.80 34.80 200 -0.07(-0.22%)
Apr 15, 2021 34.87 34.87 34.87 34.87 3 +0.09(+0.26%)
Apr 14, 2021 34.78 34.78 34.78 34.78 6 +0.02(+0.07%)
Apr 13, 2021 34.76 34.76 34.76 34.76 30 +0.09(+0.26%)
Apr 12, 2021 34.71 34.71 34.48 34.66 1,974 -0.05(-0.13%)
Apr 09, 2021 34.71 34.71 34.71 34.71 0 -0.09(-0.26%)
Apr 08, 2021 34.80 34.80 34.80 34.80 6 -0.05(-0.14%)
Apr 07, 2021 34.85 34.85 34.85 34.85 7 +0.21(+0.61%)
Apr 06, 2021 34.43 34.64 34.43 34.64 8,003 +0.02(+0.06%)
Apr 05, 2021 34.62 34.62 34.62 34.62 94 -0.08(-0.23%)
Apr 01, 2021 34.70 34.70 34.70 34.70 100 +0.08(+0.22%)
Mar 31, 2021 34.62 34.62 34.62 34.62 133 +0.02(+0.04%)
Mar 30, 2021 34.38 34.61 34.38 34.61 393 -0.26(-0.73%)
Mar 29, 2021 34.68 35.12 34.67 34.87 914 +0.02(+0.06%)
Mar 26, 2021 35.06 35.06 34.84 34.84 100 -0.09(-0.24%)
Mar 25, 2021 34.93 34.93 34.93 34.93 149 -0.08(-0.23%)
Mar 24, 2021 35.01 35.01 35.01 35.01 41 -0.02(-0.06%)
Mar 23, 2021 35.00 35.14 35.00 35.03 890 +0.13(+0.37%)
Mar 22, 2021 34.90 34.90 34.90 34.90 11 -0.12(-0.33%)
Mar 19, 2021 35.02 35.02 35.02 35.02 100 +0.03(+0.09%)
Mar 18, 2021 35.01 35.01 34.98 34.98 388 -0.16(-0.47%)
Mar 17, 2021 35.21 35.24 35.04 35.15 2,296 +0.11(+0.31%)
Mar 16, 2021 35.25 35.25 35.04 35.04 2,087 +0.05(+0.14%)
Mar 15, 2021 34.75 34.99 34.75 34.99 660 -0.05(-0.14%)
Mar 12, 2021 35.04 35.04 35.04 35.04 100 -0.02(-0.07%)
Mar 11, 2021 35.00 35.06 35.00 35.06 342 +0.11(+0.33%)
Mar 10, 2021 34.95 34.95 34.95 34.95 127 -0.04(-0.11%)
Mar 09, 2021 35.13 35.13 34.87 34.99 713 +0.22(+0.62%)
Mar 08, 2021 34.93 34.93 34.77 34.77 1,919 -0.25(-0.72%)
Mar 05, 2021 35.02 35.12 35.02 35.02 2,000 -0.09(-0.27%)
Mar 04, 2021 35.19 35.22 35.12 35.12 534 -0.05(-0.16%)
Mar 03, 2021 35.17 35.17 35.16 35.17 504 +0.04(+0.11%)
Mar 02, 2021 35.13 35.13 35.13 35.13 240 -0.01(-0.02%)
Mar 01, 2021 35.14 35.14 35.14 35.14 168 +0.06(+0.17%)
Feb 26, 2021 35.10 35.25 35.08 35.08 3,500 +0.02(+0.07%)
Feb 25, 2021 34.93 35.21 34.93 35.06 1,389 -0.22(-0.62%)
Feb 24, 2021 35.28 35.28 35.28 35.28 288 +0.05(+0.14%)
Feb 23, 2021 35.23 35.23 35.23 35.23 87 +0.02(+0.05%)
Feb 22, 2021 35.20 35.27 35.20 35.21 706 -0.06(-0.16%)
Feb 19, 2021 35.33 35.33 35.27 35.27 400 +0.01(+0.03%)
Feb 18, 2021 35.26 35.26 35.26 35.26 202 -0.07(-0.20%)
Feb 17, 2021 35.26 35.34 35.26 35.33 1,988 -0.01(-0.03%)
Feb 16, 2021 35.34 35.34 35.32 35.34 544 -0.06(-0.18%)
Feb 12, 2021 35.40 35.40 35.40 35.40 100 -0.03(-0.07%)
Feb 11, 2021 34.87 35.43 34.87 35.43 590 +0.06(+0.17%)
Feb 10, 2021 35.42 35.42 35.37 35.37 440 -0.07(-0.18%)
Feb 09, 2021 35.45 35.49 35.41 35.44 1,659 +0.07(+0.21%)
Feb 08, 2021 35.23 35.38 35.23 35.36 838 +0.21(+0.59%)
Feb 05, 2021 35.23 35.23 35.15 35.15 500 +0.06(+0.18%)
Feb 04, 2021 35.09 35.09 35.09 35.09 38 -0.07(-0.20%)
Feb 03, 2021 35.22 35.22 35.16 35.16 490 +0.00(+0.00%)
Feb 02, 2021 35.20 35.20 35.16 35.16 410 +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.