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, 2019 30.95 31.05 30.95 31.04 8,113 +0.09(+0.30%)
Sep 27, 2019 30.81 30.97 30.81 30.95 19,687 -0.16(-0.51%)
Sep 26, 2019 30.85 31.11 30.85 31.11 10,928 +0.09(+0.28%)
Sep 25, 2019 31.02 31.02 31.02 31.02 581 -0.13(-0.40%)
Sep 24, 2019 31.12 31.15 31.12 31.15 1,098 +0.05(+0.17%)
Sep 23, 2019 30.67 31.09 30.67 31.09 2,157 -0.01(-0.04%)
Sep 20, 2019 31.14 31.14 31.04 31.10 2,066 -0.04(-0.12%)
Sep 19, 2019 31.13 31.14 31.13 31.14 781 -0.03(-0.10%)
Sep 18, 2019 31.06 31.17 31.06 31.17 1,498 -0.11(-0.36%)
Sep 17, 2019 31.28 31.29 31.28 31.28 753 +0.01(+0.04%)
Sep 16, 2019 31.24 31.27 31.24 31.27 634 -0.19(-0.61%)
Sep 13, 2019 31.26 31.48 31.26 31.46 1,240 +0.20(+0.65%)
Sep 12, 2019 31.19 31.26 31.19 31.26 1,183 +0.15(+0.47%)
Sep 11, 2019 31.32 31.32 31.11 31.11 1,398 -0.07(-0.22%)
Sep 10, 2019 30.97 31.18 30.95 31.18 2,357 +0.15(+0.47%)
Sep 09, 2019 30.87 31.03 30.87 31.03 2,706 +0.00(+0.00%)
Sep 06, 2019 30.91 31.05 30.91 31.03 2,996 +0.13(+0.41%)
Sep 05, 2019 30.78 30.91 30.78 30.91 3,116 +0.13(+0.41%)
Sep 04, 2019 29.09 30.78 29.09 30.78 3,735 +0.00(+0.00%)
Sep 03, 2019 30.09 30.82 30.09 30.78 4,983 -0.13(-0.41%)
Aug 30, 2019 30.86 30.91 30.86 30.91 1,550 +0.04(+0.13%)
Aug 29, 2019 30.91 30.91 30.85 30.87 6,387 -0.02(-0.06%)
Aug 28, 2019 30.77 30.89 29.80 30.89 7,754 +0.09(+0.29%)
Aug 27, 2019 30.82 30.82 30.80 30.80 3,717 -0.03(-0.11%)
Aug 26, 2019 30.90 30.99 30.83 30.84 5,230 -0.34(-1.10%)
Aug 23, 2019 31.06 31.18 31.06 31.18 1,140 -0.13(-0.43%)
Aug 22, 2019 29.91 31.31 29.91 31.31 647 -0.08(-0.26%)
Aug 21, 2019 31.28 31.46 31.28 31.39 1,885 +0.07(+0.22%)
Aug 20, 2019 31.34 31.34 31.28 31.33 930 +0.02(+0.08%)
Aug 19, 2019 31.00 31.43 31.00 31.30 4,811 -0.14(-0.43%)
Aug 16, 2019 31.37 31.45 31.36 31.44 932 +0.04(+0.13%)
Aug 15, 2019 32.15 32.15 31.27 31.40 1,893 -0.19(-0.60%)
Aug 14, 2019 31.36 31.59 31.11 31.59 3,428 +0.16(+0.52%)
Aug 13, 2019 30.68 31.42 30.68 31.42 15,322 +0.41(+1.34%)
Aug 12, 2019 30.84 31.01 30.84 31.01 1,638 -0.11(-0.34%)
Aug 09, 2019 30.75 31.12 30.75 31.12 3,524 +0.06(+0.19%)
Aug 08, 2019 31.19 31.19 31.02 31.06 776 -0.13(-0.41%)
Aug 07, 2019 31.02 31.20 31.02 31.18 1,844 -0.13(-0.40%)
Aug 06, 2019 30.97 31.31 29.28 31.31 24,857 +0.22(+0.71%)
Aug 05, 2019 30.87 31.12 28.48 31.09 13,826 -0.68(-2.13%)
Aug 02, 2019 31.92 31.92 31.73 31.76 1,036 -0.18(-0.58%)
Aug 01, 2019 32.09 32.09 31.93 31.95 1,561 -0.16(-0.49%)
Jul 31, 2019 32.13 32.13 32.08 32.10 1,128 -0.04(-0.12%)
Jul 30, 2019 32.18 32.18 32.14 32.14 513 +0.04(+0.12%)
Jul 29, 2019 32.31 32.31 32.08 32.11 2,104 -0.11(-0.35%)
Jul 26, 2019 32.29 32.32 32.22 32.22 1,455 -0.11(-0.34%)
Jul 25, 2019 32.17 32.33 32.17 32.33 6,441 +0.18(+0.57%)
Jul 24, 2019 32.09 32.15 32.09 32.15 1,689 +0.13(+0.42%)
Jul 23, 2019 32.03 32.03 32.00 32.01 1,853 -0.07(-0.21%)
Jul 22, 2019 32.13 32.17 32.02 32.08 2,436 -0.12(-0.37%)
Jul 19, 2019 32.11 32.29 32.11 32.20 3,014 +0.12(+0.38%)
Jul 18, 2019 32.08 32.08 32.01 32.08 5,613 +0.01(+0.03%)
Jul 17, 2019 32.18 32.18 32.05 32.07 1,533 -0.01(-0.03%)
Jul 16, 2019 32.04 32.15 32.04 32.08 1,865 -0.07(-0.22%)
Jul 15, 2019 32.13 32.15 32.13 32.15 460 -0.03(-0.08%)
Jul 12, 2019 32.19 32.19 32.18 32.18 623 -0.01(-0.03%)
Jul 11, 2019 32.12 32.22 32.11 32.19 16,168 +0.02(+0.07%)
Jul 10, 2019 32.16 32.16 32.16 32.16 132 +0.13(+0.41%)
Jul 09, 2019 31.98 32.05 31.97 32.03 1,768 +0.05(+0.17%)
Jul 08, 2019 31.97 31.98 31.97 31.98 1,486 -0.01(-0.05%)
Jul 05, 2019 32.02 32.08 31.99 31.99 3,222 -0.08(-0.24%)
Jul 03, 2019 32.13 32.13 32.07 32.07 415 -0.06(-0.18%)
Jul 02, 2019 32.22 32.22 32.13 32.13 2,970 -0.08(-0.24%)
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.