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, 2019 32.41 32.53 32.41 32.53 2,609 +0.09(+0.27%)
Apr 29, 2019 32.38 32.44 32.37 32.44 4,645 -0.09(-0.27%)
Apr 26, 2019 32.54 32.54 32.43 32.53 1,255 -0.03(-0.10%)
Apr 25, 2019 32.60 32.64 32.48 32.56 2,061 -0.09(-0.28%)
Apr 24, 2019 32.70 32.70 32.65 32.65 1,042 -0.09(-0.28%)
Apr 23, 2019 32.85 32.85 32.74 32.74 1,656 -0.10(-0.30%)
Apr 22, 2019 32.80 32.84 32.80 32.84 1,065 +0.12(+0.36%)
Apr 18, 2019 32.71 32.78 32.69 32.73 4,510 -0.07(-0.22%)
Apr 17, 2019 32.84 32.87 32.65 32.80 2,664 +0.15(+0.45%)
Apr 16, 2019 32.78 32.78 32.64 32.65 11,492 -0.21(-0.64%)
Apr 15, 2019 32.79 32.89 32.74 32.86 3,967 +0.11(+0.32%)
Apr 12, 2019 32.74 32.75 32.74 32.75 524 +0.02(+0.06%)
Apr 11, 2019 32.74 32.74 32.74 32.74 248 -0.01(-0.03%)
Apr 10, 2019 32.76 32.77 32.74 32.74 1,060 +0.01(+0.03%)
Apr 09, 2019 32.77 32.77 32.74 32.74 948 -0.01(-0.03%)
Apr 08, 2019 32.74 32.76 32.74 32.74 883 -0.02(-0.06%)
Apr 05, 2019 32.77 32.78 32.74 32.76 2,517 +0.01(+0.03%)
Apr 04, 2019 32.70 32.75 32.66 32.75 2,328 +0.09(+0.26%)
Apr 03, 2019 32.65 32.67 32.60 32.67 2,400 -0.02(-0.06%)
Apr 02, 2019 32.87 32.88 32.68 32.69 2,087 +0.02(+0.07%)
Apr 01, 2019 32.95 32.95 32.66 32.66 694 +0.10(+0.31%)
Mar 29, 2019 32.62 32.79 32.54 32.56 7,028 -0.08(-0.25%)
Mar 28, 2019 32.65 32.65 32.64 32.64 407 -0.05(-0.16%)
Mar 27, 2019 32.70 32.75 32.70 32.70 1,731 -0.07(-0.22%)
Mar 26, 2019 32.77 32.77 32.76 32.77 580 +0.09(+0.28%)
Mar 25, 2019 32.77 32.98 32.68 32.68 606 -0.09(-0.26%)
Mar 22, 2019 32.74 32.88 32.74 32.76 4,210 -0.01(-0.03%)
Mar 21, 2019 32.77 32.77 32.77 32.77 90 +0.03(+0.10%)
Mar 20, 2019 32.63 32.74 32.63 32.74 1,228 +0.02(+0.06%)
Mar 19, 2019 32.69 32.72 32.57 32.72 1,706 +0.00(+0.01%)
Mar 18, 2019 32.68 32.75 32.68 32.72 5,033 -0.01(-0.04%)
Mar 15, 2019 32.66 32.79 32.66 32.73 3,158 +0.07(+0.20%)
Mar 14, 2019 32.64 32.70 32.49 32.66 2,230 -0.01(-0.02%)
Mar 13, 2019 32.77 32.78 32.65 32.67 6,450 +0.02(+0.08%)
Mar 12, 2019 32.77 32.77 32.64 32.64 1,199 +0.06(+0.17%)
Mar 11, 2019 32.70 32.70 32.59 32.59 3,162 -0.09(-0.28%)
Mar 08, 2019 32.68 32.93 32.68 32.68 2,947 +0.00(+0.00%)
Mar 07, 2019 32.73 32.82 32.68 32.68 69,747 -0.09(-0.29%)
Mar 06, 2019 32.78 32.88 32.74 32.77 172,878 +0.09(+0.26%)
Mar 05, 2019 32.81 32.93 32.69 32.69 6,306 +0.00(+0.00%)
Mar 04, 2019 32.77 32.89 32.68 32.69 6,549 -0.07(-0.20%)
Mar 01, 2019 32.98 32.98 32.75 32.75 31,054 -0.07(-0.20%)
Feb 28, 2019 32.97 32.97 32.79 32.82 67,361 -0.00(-0.01%)
Feb 27, 2019 32.96 32.96 32.77 32.83 2,897 +0.02(+0.07%)
Feb 26, 2019 33.12 33.12 32.77 32.80 4,917 +0.14(+0.44%)
Feb 25, 2019 32.90 32.90 32.56 32.66 3,265 -0.08(-0.23%)
Feb 22, 2019 32.83 32.86 32.73 32.73 2,218 +0.17(+0.52%)
Feb 21, 2019 32.67 32.67 32.48 32.56 1,251 +0.08(+0.25%)
Feb 20, 2019 32.57 32.71 32.48 32.48 2,991 +0.15(+0.47%)
Feb 19, 2019 32.55 32.55 32.33 32.33 3,306 -0.07(-0.20%)
Feb 15, 2019 32.37 32.40 32.37 32.40 2,746 +0.11(+0.34%)
Feb 14, 2019 32.29 32.29 32.29 32.29 105 +0.01(+0.03%)
Feb 13, 2019 32.28 32.28 32.28 32.28 120 +0.00(+0.00%)
Feb 12, 2019 32.46 32.46 32.28 32.28 670 -0.18(-0.54%)
Feb 11, 2019 32.37 32.46 32.37 32.46 779 +0.07(+0.22%)
Feb 08, 2019 32.56 32.56 32.38 32.38 1,901 -0.20(-0.61%)
Feb 07, 2019 32.42 32.58 32.42 32.58 813 +0.20(+0.61%)
Feb 06, 2019 32.63 32.71 32.38 32.38 1,062 +0.00(+0.01%)
Feb 05, 2019 32.25 32.48 32.25 32.38 1,450 -0.09(-0.27%)
Feb 04, 2019 32.47 32.60 32.42 32.47 2,554 +0.00(+0.00%)
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.