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 (%)
Jun 30, 2020 31.44 31.44 31.44 31.44 25 +0.06(+0.20%)
Jun 29, 2020 31.11 31.38 30.41 31.38 978 +0.23(+0.75%)
Jun 26, 2020 31.14 31.14 31.14 31.14 101 -0.07(-0.22%)
Jun 25, 2020 31.10 31.21 30.97 31.21 609 +0.01(+0.04%)
Jun 24, 2020 31.31 31.31 31.10 31.20 915 -0.25(-0.81%)
Jun 23, 2020 31.25 31.45 31.25 31.45 298 +0.01(+0.05%)
Jun 22, 2020 31.44 31.44 31.44 31.44 0 +0.07(+0.24%)
Jun 19, 2020 31.36 31.36 31.36 31.36 101 +0.02(+0.06%)
Jun 18, 2020 31.35 31.35 31.35 31.35 87 -0.01(-0.05%)
Jun 17, 2020 31.60 31.60 31.36 31.36 313 +0.03(+0.09%)
Jun 16, 2020 31.33 31.33 31.33 31.33 14 -0.02(-0.05%)
Jun 15, 2020 31.55 31.55 31.35 31.35 508 -0.00(-0.01%)
Jun 12, 2020 31.35 31.35 31.35 31.35 101 -0.03(-0.09%)
Jun 11, 2020 31.38 31.38 31.38 31.38 6 +0.09(+0.30%)
Jun 10, 2020 31.29 31.29 31.29 31.29 1 -0.11(-0.35%)
Jun 09, 2020 31.18 31.39 31.13 31.39 671 -0.04(-0.11%)
Jun 08, 2020 31.43 31.43 31.43 31.43 4 +0.26(+0.84%)
Jun 05, 2020 31.36 31.37 30.28 31.17 6,186 -0.09(-0.28%)
Jun 04, 2020 31.24 31.28 31.24 31.26 2,947 -0.12(-0.37%)
Jun 03, 2020 31.37 31.37 31.37 31.37 29 +0.94(+3.07%)
Jun 02, 2020 30.43 30.44 30.43 30.44 258 +0.12(+0.39%)
Jun 01, 2020 30.31 30.32 30.31 30.32 621 +0.00(+0.02%)
May 29, 2020 30.29 30.31 30.27 30.31 2,941 +0.06(+0.20%)
May 28, 2020 30.26 30.26 30.26 30.26 198 -0.06(-0.19%)
May 27, 2020 30.27 30.31 30.25 30.31 504 -0.27(-0.87%)
May 26, 2020 30.58 30.58 30.58 30.58 30 +0.05(+0.18%)
May 22, 2020 30.39 30.53 30.36 30.53 1,219 -0.05(-0.18%)
May 21, 2020 30.58 30.58 30.58 30.58 2 -0.03(-0.10%)
May 20, 2020 30.54 30.61 30.54 30.61 492 +0.01(+0.03%)
May 19, 2020 30.60 30.60 30.60 30.60 141 +0.03(+0.11%)
May 18, 2020 30.57 30.57 30.41 30.57 957 +0.01(+0.05%)
May 15, 2020 30.55 30.55 30.55 30.55 101 -0.04(-0.13%)
May 14, 2020 30.59 30.59 30.59 30.59 35 -0.15(-0.48%)
May 13, 2020 30.74 30.74 30.74 30.74 3 -0.01(-0.05%)
May 12, 2020 30.97 30.97 30.55 30.75 308 -0.19(-0.60%)
May 11, 2020 30.94 30.94 30.94 30.94 2 +0.30(+0.98%)
May 08, 2020 30.55 30.74 30.55 30.64 3,048 +0.12(+0.39%)
May 07, 2020 30.50 30.54 30.50 30.52 1,564 +0.06(+0.21%)
May 06, 2020 30.46 30.46 30.46 30.46 92 -0.04(-0.12%)
May 05, 2020 30.47 30.49 30.47 30.49 525 +0.11(+0.36%)
May 04, 2020 30.39 30.41 30.31 30.39 2,077 -0.23(-0.74%)
May 01, 2020 30.61 30.61 30.61 30.61 101 -0.03(-0.11%)
Apr 30, 2020 30.64 30.65 30.64 30.65 163 -0.10(-0.32%)
Apr 29, 2020 30.68 30.74 30.67 30.74 390 -0.21(-0.68%)
Apr 28, 2020 30.66 31.07 30.66 30.96 4,017 +0.38(+1.24%)
Apr 27, 2020 30.69 30.69 30.54 30.58 736 -0.06(-0.20%)
Apr 24, 2020 30.61 30.64 30.59 30.64 1,222 +0.03(+0.11%)
Apr 23, 2020 30.58 30.61 30.57 30.61 1,404 +0.08(+0.25%)
Apr 22, 2020 30.69 30.69 30.53 30.53 4,088 -0.04(-0.14%)
Apr 21, 2020 30.54 30.57 30.54 30.57 236 -0.06(-0.21%)
Apr 20, 2020 30.81 30.81 30.64 30.64 716 -0.15(-0.48%)
Apr 17, 2020 27.78 30.97 27.78 30.78 1,323 -0.08(-0.25%)
Apr 16, 2020 30.86 30.86 30.86 30.86 122 -0.13(-0.41%)
Apr 15, 2020 30.99 30.99 30.99 30.99 8 -0.13(-0.41%)
Apr 14, 2020 31.29 31.29 31.12 31.12 282 -0.24(-0.76%)
Apr 13, 2020 30.91 31.36 30.91 31.36 133 +0.02(+0.07%)
Apr 09, 2020 30.72 31.77 30.72 31.33 2,342 +0.69(+2.24%)
Apr 08, 2020 30.59 30.73 30.59 30.65 503 -0.11(-0.35%)
Apr 07, 2020 30.60 30.75 30.60 30.75 164 +0.36(+1.20%)
Apr 06, 2020 30.39 30.55 29.64 30.39 2,345 +0.04(+0.13%)
Apr 03, 2020 30.54 30.54 30.35 30.35 712 -0.70(-2.25%)
Apr 02, 2020 31.05 31.05 31.05 31.05 1,887 +0.20(+0.66%)
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.