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 (%)
Feb 26, 2021 35.10 35.25 35.08 35.08 3,500 +0.02(+0.07%)
Feb 25, 2021 34.93 35.21 34.93 35.06 1,389 -0.22(-0.62%)
Feb 24, 2021 35.28 35.28 35.28 35.28 288 +0.05(+0.14%)
Feb 23, 2021 35.23 35.23 35.23 35.23 87 +0.02(+0.05%)
Feb 22, 2021 35.20 35.27 35.20 35.21 706 -0.06(-0.16%)
Feb 19, 2021 35.33 35.33 35.27 35.27 400 +0.01(+0.03%)
Feb 18, 2021 35.26 35.26 35.26 35.26 202 -0.07(-0.20%)
Feb 17, 2021 35.26 35.34 35.26 35.33 1,988 -0.01(-0.03%)
Feb 16, 2021 35.34 35.34 35.32 35.34 544 -0.06(-0.18%)
Feb 12, 2021 35.40 35.40 35.40 35.40 100 -0.03(-0.07%)
Feb 11, 2021 34.87 35.43 34.87 35.43 590 +0.06(+0.17%)
Feb 10, 2021 35.42 35.42 35.37 35.37 440 -0.07(-0.18%)
Feb 09, 2021 35.45 35.49 35.41 35.44 1,659 +0.07(+0.21%)
Feb 08, 2021 35.23 35.38 35.23 35.36 838 +0.21(+0.59%)
Feb 05, 2021 35.23 35.23 35.15 35.15 500 +0.06(+0.18%)
Feb 04, 2021 35.09 35.09 35.09 35.09 38 -0.07(-0.20%)
Feb 03, 2021 35.22 35.22 35.16 35.16 490 +0.00(+0.00%)
Feb 02, 2021 35.20 35.20 35.16 35.16 410 +0.06(+0.18%)
Feb 01, 2021 35.09 35.14 35.09 35.10 580 -0.13(-0.38%)
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%)
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.