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 31, 2020 31.61 31.88 31.61 31.86 3,272 -0.14(-0.42%)
Jan 30, 2020 31.88 32.06 31.88 32.00 391 -0.10(-0.30%)
Jan 29, 2020 32.08 32.10 32.08 32.10 117 +0.09(+0.28%)
Jan 28, 2020 31.96 32.01 31.96 32.01 139 -0.04(-0.14%)
Jan 27, 2020 32.01 32.05 32.01 32.05 324 -0.20(-0.61%)
Jan 24, 2020 32.20 32.25 32.18 32.25 819 -0.03(-0.09%)
Jan 23, 2020 32.28 32.28 32.28 32.28 198 -0.08(-0.24%)
Jan 22, 2020 32.64 32.64 32.17 32.35 1,612 -0.06(-0.18%)
Jan 21, 2020 32.02 32.41 32.02 32.41 2,923 -0.07(-0.21%)
Jan 17, 2020 32.36 32.48 32.34 32.48 1,639 +0.12(+0.36%)
Jan 16, 2020 32.31 32.36 32.29 32.36 685 +0.00(+0.01%)
Jan 15, 2020 32.35 32.36 32.35 32.36 782 +0.06(+0.20%)
Jan 14, 2020 32.27 32.30 32.27 32.30 284 -0.09(-0.26%)
Jan 13, 2020 32.11 32.43 32.11 32.38 2,363 +0.23(+0.71%)
Jan 10, 2020 32.10 32.24 32.10 32.15 409 +0.05(+0.17%)
Jan 09, 2020 32.05 32.10 32.05 32.10 854 -0.04(-0.12%)
Jan 08, 2020 32.06 32.14 32.06 32.14 588 +0.07(+0.23%)
Jan 07, 2020 31.96 32.07 31.96 32.07 1,132 +0.10(+0.32%)
Jan 06, 2020 31.49 31.96 31.49 31.96 721 +0.07(+0.21%)
Jan 03, 2020 31.96 31.96 31.89 31.90 819 -0.07(-0.21%)
Jan 02, 2020 31.91 31.96 31.83 31.96 7,183 +0.05(+0.15%)
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%)
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.