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 (%)
Dec 31, 2019 31.63 31.95 31.63 31.92 3,483 +0.13(+0.40%)
Dec 30, 2019 31.77 31.79 31.72 31.79 5,434 -0.01(-0.02%)
Dec 27, 2019 31.86 31.86 31.78 31.79 614 +0.01(+0.02%)
Dec 26, 2019 31.75 31.79 31.75 31.79 504 +0.04(+0.13%)
Dec 24, 2019 31.71 31.75 31.66 31.75 2,566 +0.04(+0.13%)
Dec 23, 2019 31.61 31.71 31.61 31.71 2,356 -0.05(-0.15%)
Dec 20, 2019 31.75 31.75 31.75 31.75 205 +0.00(+0.00%)
Dec 19, 2019 31.72 31.75 31.62 31.75 1,394 -0.08(-0.25%)
Dec 18, 2019 31.83 31.83 31.73 31.83 1,108 +0.06(+0.20%)
Dec 17, 2019 31.77 31.77 31.77 31.77 1 -0.03(-0.11%)
Dec 16, 2019 31.71 31.80 31.71 31.80 349 -0.12(-0.37%)
Dec 13, 2019 31.90 32.01 31.72 31.92 3,695 +0.06(+0.18%)
Dec 12, 2019 31.68 31.86 31.68 31.86 573 +0.20(+0.63%)
Dec 11, 2019 31.65 31.69 31.65 31.66 565 +0.01(+0.02%)
Dec 10, 2019 31.64 31.66 31.64 31.66 964 +0.02(+0.06%)
Dec 09, 2019 31.62 31.64 31.62 31.64 986 -0.09(-0.29%)
Dec 06, 2019 31.73 31.73 31.73 31.73 102 +0.07(+0.21%)
Dec 05, 2019 31.56 31.67 31.56 31.66 424 +0.14(+0.45%)
Dec 04, 2019 31.58 31.58 31.47 31.52 2,156 -0.00(-0.01%)
Dec 03, 2019 31.52 31.52 31.52 31.52 1,083 -0.08(-0.25%)
Dec 02, 2019 31.46 31.62 31.46 31.60 1,716 -0.15(-0.48%)
Nov 29, 2019 31.74 31.75 31.74 31.75 307 -0.07(-0.21%)
Nov 27, 2019 31.82 31.82 31.82 31.82 102 +0.01(+0.05%)
Nov 26, 2019 31.77 31.81 31.77 31.81 554 +0.13(+0.42%)
Nov 25, 2019 31.68 31.68 31.68 31.68 197 +0.13(+0.41%)
Nov 22, 2019 31.37 31.55 31.37 31.55 2,263 -0.05(-0.15%)
Nov 21, 2019 31.59 31.59 31.55 31.59 1,576 -0.06(-0.18%)
Nov 20, 2019 31.65 31.65 31.65 31.65 326 +0.01(+0.03%)
Nov 19, 2019 31.74 31.74 31.59 31.64 852 +0.00(+0.00%)
Nov 18, 2019 31.59 31.64 31.59 31.64 892 -0.06(-0.20%)
Nov 15, 2019 31.59 31.71 31.58 31.71 617 +0.11(+0.35%)
Nov 14, 2019 31.59 31.59 31.59 31.59 239 -0.03(-0.11%)
Nov 13, 2019 31.60 31.63 31.60 31.63 572 -0.07(-0.23%)
Nov 12, 2019 31.32 31.74 31.32 31.70 762 -0.07(-0.21%)
Nov 11, 2019 31.75 31.77 31.75 31.77 445 -0.04(-0.14%)
Nov 08, 2019 31.59 31.98 31.59 31.81 1,234 -0.04(-0.13%)
Nov 07, 2019 31.92 31.92 31.85 31.85 1,068 +0.07(+0.22%)
Nov 06, 2019 31.79 31.80 31.78 31.78 840 +0.11(+0.36%)
Nov 05, 2019 31.58 31.79 31.55 31.67 2,654 +0.19(+0.60%)
Nov 04, 2019 31.50 31.50 31.48 31.48 274 -0.00(-0.02%)
Nov 01, 2019 31.41 31.49 31.39 31.49 2,160 +0.05(+0.15%)
Oct 31, 2019 31.49 31.49 31.42 31.44 314 +0.06(+0.19%)
Oct 30, 2019 31.35 31.38 31.35 31.38 392 -0.05(-0.17%)
Oct 29, 2019 31.49 31.49 31.38 31.43 918 -0.00(-0.00%)
Oct 28, 2019 31.43 31.43 31.43 31.43 595 +0.00(+0.00%)
Oct 25, 2019 31.06 31.43 31.06 31.43 2,886 +0.12(+0.39%)
Oct 24, 2019 31.03 31.38 31.03 31.31 832 -0.01(-0.02%)
Oct 23, 2019 31.20 31.42 31.20 31.32 1,880 +0.02(+0.07%)
Oct 22, 2019 31.23 31.31 31.21 31.30 1,836 -0.01(-0.03%)
Oct 21, 2019 31.34 31.39 31.27 31.31 929 +0.02(+0.06%)
Oct 18, 2019 31.16 31.29 31.16 31.29 412 +0.11(+0.34%)
Oct 17, 2019 31.24 31.24 31.14 31.18 1,287 -0.06(-0.20%)
Oct 16, 2019 31.07 31.24 31.07 31.24 295 -0.06(-0.19%)
Oct 15, 2019 31.27 31.32 31.24 31.30 1,660 -0.04(-0.12%)
Oct 14, 2019 31.34 31.37 31.29 31.34 2,627 +0.10(+0.33%)
Oct 11, 2019 31.19 31.33 31.14 31.24 3,298 +0.15(+0.47%)
Oct 10, 2019 31.05 31.14 31.05 31.09 515 +0.05(+0.16%)
Oct 09, 2019 30.98 31.05 30.98 31.05 2,266 +0.07(+0.22%)
Oct 08, 2019 31.04 31.05 30.97 30.98 2,198 -0.16(-0.50%)
Oct 07, 2019 31.09 31.13 31.09 31.13 1,073 -0.01(-0.02%)
Oct 04, 2019 30.95 31.14 30.95 31.14 1,339 +0.19(+0.61%)
Oct 03, 2019 30.99 30.99 30.91 30.95 1,579 -0.04(-0.13%)
Oct 02, 2019 30.99 30.99 30.95 30.99 1,426 +0.04(+0.13%)
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.