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 (%)
Jan 29, 2021 35.00 35.23 35.00 35.23 2,200 +0.29(+0.83%)
Jan 28, 2021 34.94 34.94 34.94 34.94 359 -0.01(-0.03%)
Jan 27, 2021 35.23 35.23 34.95 34.95 703 -0.10(-0.27%)
Jan 26, 2021 34.90 35.23 34.90 35.05 5,155 +0.12(+0.35%)
Jan 25, 2021 34.80 34.92 34.80 34.92 969 -0.02(-0.04%)
Jan 22, 2021 34.85 35.15 34.85 34.94 300 -0.15(-0.43%)
Jan 21, 2021 34.94 35.09 34.94 35.09 364 +0.09(+0.24%)
Jan 20, 2021 35.01 35.19 35.01 35.01 552 -0.07(-0.21%)
Jan 19, 2021 35.07 35.08 35.07 35.08 1,255 +0.00(+0.01%)
Jan 15, 2021 35.05 35.08 34.98 35.08 700 -0.06(-0.17%)
Jan 14, 2021 35.13 35.13 35.13 35.13 16 -0.08(-0.23%)
Jan 13, 2021 35.20 35.23 35.20 35.22 2,740 +0.02(+0.04%)
Jan 12, 2021 35.13 35.20 35.13 35.20 203 +0.12(+0.33%)
Jan 11, 2021 35.10 35.23 35.00 35.08 844 +0.01(+0.04%)
Jan 08, 2021 35.07 35.07 35.07 35.07 100 -0.05(-0.14%)
Jan 07, 2021 35.12 35.12 35.12 35.12 183 -0.18(-0.50%)
Jan 06, 2021 35.36 35.36 35.28 35.30 732 -0.01(-0.02%)
Jan 05, 2021 35.18 35.30 35.18 35.30 628 -0.02(-0.04%)
Jan 04, 2021 35.00 35.32 35.00 35.32 2,338 +0.41(+1.17%)
Dec 31, 2020 34.91 34.91 34.91 3 +0.02(+0.07%)
Dec 30, 2020 34.88 34.88 34.88 34.88 3 -0.02(-0.06%)
Dec 29, 2020 34.87 34.91 34.87 34.91 469 +0.14(+0.40%)
Dec 28, 2020 34.34 34.77 34.34 34.77 526 -0.01(-0.04%)
Dec 24, 2020 34.73 34.78 34.73 34.78 400 +0.00(+0.00%)
Dec 23, 2020 34.78 34.78 34.78 34.78 83 +0.01(+0.04%)
Dec 22, 2020 34.83 34.83 34.77 34.77 716 -0.03(-0.09%)
Dec 21, 2020 34.74 34.80 34.73 34.80 715 -0.01(-0.03%)
Dec 18, 2020 34.88 34.88 34.81 34.81 601 -0.07(-0.19%)
Dec 17, 2020 34.83 34.87 34.83 34.87 313 -0.01(-0.04%)
Dec 16, 2020 34.94 34.94 34.81 34.89 985 +0.05(+0.15%)
Dec 15, 2020 34.89 34.91 34.78 34.84 2,776 -0.05(-0.16%)
Dec 14, 2020 34.86 34.93 34.86 34.89 1,604 +0.03(+0.09%)
Dec 11, 2020 34.86 34.86 34.86 34.86 100 -0.04(-0.11%)
Dec 10, 2020 34.94 34.94 34.90 34.90 156 +0.02(+0.04%)
Dec 09, 2020 34.85 34.88 34.85 34.88 312 +0.03(+0.09%)
Dec 08, 2020 34.86 34.86 34.86 34.86 34 -0.02(-0.06%)
Dec 07, 2020 34.91 34.91 34.88 34.88 498 -0.01(-0.03%)
Dec 04, 2020 34.88 34.88 34.88 34.88 100 +0.13(+0.37%)
Dec 03, 2020 34.76 34.76 34.76 34.76 1 +0.06(+0.17%)
Dec 02, 2020 34.79 34.79 34.70 34.70 194 -0.03(-0.08%)
Dec 01, 2020 34.50 34.72 34.50 34.72 1,835 +0.14(+0.42%)
Nov 30, 2020 34.56 34.58 34.55 34.58 948 -0.01(-0.01%)
Nov 27, 2020 34.59 34.59 34.59 34.59 100 -0.03(-0.09%)
Nov 25, 2020 34.62 34.62 34.62 34.62 0 +0.08(+0.24%)
Nov 24, 2020 34.53 34.53 34.52 34.53 296 -0.00(-0.01%)
Nov 23, 2020 34.49 34.54 34.48 34.54 545 -0.05(-0.14%)
Nov 20, 2020 34.58 34.68 34.58 34.59 1,907 +0.06(+0.17%)
Nov 19, 2020 34.53 34.53 34.53 34.53 6 -0.07(-0.19%)
Nov 18, 2020 34.65 34.65 34.56 34.59 924 +0.01(+0.02%)
Nov 17, 2020 34.69 34.69 34.59 34.59 602 +0.10(+0.30%)
Nov 16, 2020 34.48 34.52 34.48 34.48 425 +0.07(+0.20%)
Nov 13, 2020 34.27 34.41 34.20 34.41 2,108 +0.21(+0.61%)
Nov 12, 2020 34.20 34.20 34.20 34.20 188 +0.02(+0.06%)
Nov 11, 2020 34.18 34.18 34.18 34.18 203 -0.02(-0.07%)
Nov 10, 2020 34.24 34.26 34.21 34.21 1,312 +0.02(+0.06%)
Nov 09, 2020 33.78 34.33 33.78 34.19 1,735 -0.17(-0.51%)
Nov 06, 2020 34.30 34.36 34.30 34.36 702 +0.01(+0.03%)
Nov 05, 2020 34.24 34.35 34.24 34.35 3,593 +0.19(+0.55%)
Nov 04, 2020 34.02 34.16 34.02 34.16 406 +0.41(+1.22%)
Nov 03, 2020 33.74 33.75 33.74 33.75 883 -0.03(-0.10%)
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.