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 (%)
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%)
Oct 01, 2019 30.94 30.95 30.94 30.95 4,870 -0.09(-0.30%)
Sep 30, 2019 30.95 31.05 30.95 31.04 8,113 +0.09(+0.30%)
Sep 27, 2019 30.81 30.97 30.81 30.95 19,687 -0.16(-0.51%)
Sep 26, 2019 30.85 31.11 30.85 31.11 10,928 +0.09(+0.28%)
Sep 25, 2019 31.02 31.02 31.02 31.02 581 -0.13(-0.40%)
Sep 24, 2019 31.12 31.15 31.12 31.15 1,098 +0.05(+0.17%)
Sep 23, 2019 30.67 31.09 30.67 31.09 2,157 -0.01(-0.04%)
Sep 20, 2019 31.14 31.14 31.04 31.10 2,066 -0.04(-0.12%)
Sep 19, 2019 31.13 31.14 31.13 31.14 781 -0.03(-0.10%)
Sep 18, 2019 31.06 31.17 31.06 31.17 1,498 -0.11(-0.36%)
Sep 17, 2019 31.28 31.29 31.28 31.28 753 +0.01(+0.04%)
Sep 16, 2019 31.24 31.27 31.24 31.27 634 -0.19(-0.61%)
Sep 13, 2019 31.26 31.48 31.26 31.46 1,240 +0.20(+0.65%)
Sep 12, 2019 31.19 31.26 31.19 31.26 1,183 +0.15(+0.47%)
Sep 11, 2019 31.32 31.32 31.11 31.11 1,398 -0.07(-0.22%)
Sep 10, 2019 30.97 31.18 30.95 31.18 2,357 +0.15(+0.47%)
Sep 09, 2019 30.87 31.03 30.87 31.03 2,706 +0.00(+0.00%)
Sep 06, 2019 30.91 31.05 30.91 31.03 2,996 +0.13(+0.41%)
Sep 05, 2019 30.78 30.91 30.78 30.91 3,116 +0.13(+0.41%)
Sep 04, 2019 29.09 30.78 29.09 30.78 3,735 +0.00(+0.00%)
Sep 03, 2019 30.09 30.82 30.09 30.78 4,983 -0.13(-0.41%)
Aug 30, 2019 30.86 30.91 30.86 30.91 1,550 +0.04(+0.13%)
Aug 29, 2019 30.91 30.91 30.85 30.87 6,387 -0.02(-0.06%)
Aug 28, 2019 30.77 30.89 29.80 30.89 7,754 +0.09(+0.29%)
Aug 27, 2019 30.82 30.82 30.80 30.80 3,717 -0.03(-0.11%)
Aug 26, 2019 30.90 30.99 30.83 30.84 5,230 -0.34(-1.10%)
Aug 23, 2019 31.06 31.18 31.06 31.18 1,140 -0.13(-0.43%)
Aug 22, 2019 29.91 31.31 29.91 31.31 647 -0.08(-0.26%)
Aug 21, 2019 31.28 31.46 31.28 31.39 1,885 +0.07(+0.22%)
Aug 20, 2019 31.34 31.34 31.28 31.33 930 +0.02(+0.08%)
Aug 19, 2019 31.00 31.43 31.00 31.30 4,811 -0.14(-0.43%)
Aug 16, 2019 31.37 31.45 31.36 31.44 932 +0.04(+0.13%)
Aug 15, 2019 32.15 32.15 31.27 31.40 1,893 -0.19(-0.60%)
Aug 14, 2019 31.36 31.59 31.11 31.59 3,428 +0.16(+0.52%)
Aug 13, 2019 30.68 31.42 30.68 31.42 15,322 +0.41(+1.34%)
Aug 12, 2019 30.84 31.01 30.84 31.01 1,638 -0.11(-0.34%)
Aug 09, 2019 30.75 31.12 30.75 31.12 3,524 +0.06(+0.19%)
Aug 08, 2019 31.19 31.19 31.02 31.06 776 -0.13(-0.41%)
Aug 07, 2019 31.02 31.20 31.02 31.18 1,844 -0.13(-0.40%)
Aug 06, 2019 30.97 31.31 29.28 31.31 24,857 +0.22(+0.71%)
Aug 05, 2019 30.87 31.12 28.48 31.09 13,826 -0.68(-2.13%)
Aug 02, 2019 31.92 31.92 31.73 31.76 1,036 -0.18(-0.58%)
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.