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 (%)
Jul 31, 2019 32.13 32.13 32.08 32.10 1,128 -0.04(-0.12%)
Jul 30, 2019 32.18 32.18 32.14 32.14 513 +0.04(+0.12%)
Jul 29, 2019 32.31 32.31 32.08 32.11 2,104 -0.11(-0.35%)
Jul 26, 2019 32.29 32.32 32.22 32.22 1,455 -0.11(-0.34%)
Jul 25, 2019 32.17 32.33 32.17 32.33 6,441 +0.18(+0.57%)
Jul 24, 2019 32.09 32.15 32.09 32.15 1,689 +0.13(+0.42%)
Jul 23, 2019 32.03 32.03 32.00 32.01 1,853 -0.07(-0.21%)
Jul 22, 2019 32.13 32.17 32.02 32.08 2,436 -0.12(-0.37%)
Jul 19, 2019 32.11 32.29 32.11 32.20 3,014 +0.12(+0.38%)
Jul 18, 2019 32.08 32.08 32.01 32.08 5,613 +0.01(+0.03%)
Jul 17, 2019 32.18 32.18 32.05 32.07 1,533 -0.01(-0.03%)
Jul 16, 2019 32.04 32.15 32.04 32.08 1,865 -0.07(-0.22%)
Jul 15, 2019 32.13 32.15 32.13 32.15 460 -0.03(-0.08%)
Jul 12, 2019 32.19 32.19 32.18 32.18 623 -0.01(-0.03%)
Jul 11, 2019 32.12 32.22 32.11 32.19 16,168 +0.02(+0.07%)
Jul 10, 2019 32.16 32.16 32.16 32.16 132 +0.13(+0.41%)
Jul 09, 2019 31.98 32.05 31.97 32.03 1,768 +0.05(+0.17%)
Jul 08, 2019 31.97 31.98 31.97 31.98 1,486 -0.01(-0.05%)
Jul 05, 2019 32.02 32.08 31.99 31.99 3,222 -0.08(-0.24%)
Jul 03, 2019 32.13 32.13 32.07 32.07 415 -0.06(-0.18%)
Jul 02, 2019 32.22 32.22 32.13 32.13 2,970 -0.08(-0.24%)
Jul 01, 2019 32.20 32.24 32.19 32.21 1,968 +0.13(+0.39%)
Jun 28, 2019 32.21 32.21 31.99 32.08 2,183 +0.04(+0.12%)
Jun 27, 2019 32.17 32.22 32.04 32.04 1,867 -0.10(-0.30%)
Jun 26, 2019 32.23 32.27 32.14 32.14 1,754 +0.01(+0.03%)
Jun 25, 2019 32.64 32.64 32.13 32.13 2,370 -0.07(-0.21%)
Jun 24, 2019 32.22 32.26 32.13 32.20 2,266 +0.03(+0.10%)
Jun 21, 2019 32.16 32.23 32.13 32.16 4,170 +0.02(+0.06%)
Jun 20, 2019 32.11 32.21 32.11 32.14 4,288 +0.06(+0.18%)
Jun 19, 2019 31.93 32.11 31.93 32.08 4,191 +0.25(+0.80%)
Jun 18, 2019 31.92 31.92 31.83 31.83 2,390 +0.01(+0.03%)
Jun 17, 2019 31.87 31.87 31.81 31.82 8,153 -0.05(-0.15%)
Jun 14, 2019 31.89 31.95 31.87 31.87 2,919 -0.02(-0.06%)
Jun 13, 2019 32.07 32.07 31.89 31.89 13,684 +0.00(+0.00%)
Jun 12, 2019 32.04 32.04 31.89 31.89 25,863 -0.08(-0.24%)
Jun 11, 2019 32.25 32.25 31.89 31.96 53,901 +0.16(+0.51%)
Jun 10, 2019 32.13 32.13 31.80 31.80 1,024 -0.02(-0.08%)
Jun 07, 2019 31.91 31.91 31.74 31.83 2,502 -0.02(-0.08%)
Jun 06, 2019 31.98 31.98 31.85 31.85 967 +0.02(+0.08%)
Jun 05, 2019 31.79 31.83 31.79 31.83 520 +0.01(+0.05%)
Jun 04, 2019 31.80 31.91 31.80 31.81 5,157 +0.01(+0.03%)
Jun 03, 2019 32.13 32.13 31.75 31.80 3,533 +0.05(+0.16%)
May 31, 2019 31.72 31.80 31.72 31.75 3,023 +0.05(+0.17%)
May 30, 2019 31.70 31.70 31.70 31.70 2 -0.05(-0.15%)
May 29, 2019 31.72 31.74 31.72 31.74 1,231 +0.10(+0.30%)
May 28, 2019 31.60 31.73 31.60 31.65 1,804 -0.15(-0.46%)
May 24, 2019 31.65 31.79 31.65 31.79 732 +0.10(+0.31%)
May 23, 2019 31.59 31.73 31.59 31.70 1,014 -0.00(-0.02%)
May 22, 2019 31.68 31.70 31.68 31.70 363 -0.00(-0.01%)
May 21, 2019 31.60 31.71 31.60 31.71 2,906 +0.10(+0.32%)
May 20, 2019 31.81 31.81 31.59 31.61 3,399 -0.10(-0.30%)
May 17, 2019 31.38 31.74 31.38 31.70 2,300 -0.02(-0.06%)
May 16, 2019 31.49 31.74 31.49 31.72 2,452 +0.03(+0.11%)
May 15, 2019 31.51 31.69 31.50 31.69 954 +0.00(+0.00%)
May 14, 2019 31.48 31.70 31.34 31.69 9,102 +0.09(+0.27%)
May 13, 2019 31.65 31.70 31.55 31.60 4,067 -0.29(-0.90%)
May 10, 2019 31.89 31.89 31.89 31.89 104 -0.24(-0.74%)
May 09, 2019 32.04 32.13 31.65 32.13 11,216 -0.03(-0.10%)
May 08, 2019 32.27 32.32 32.13 32.16 1,685 -0.23(-0.71%)
May 07, 2019 32.37 32.39 32.37 32.39 565 -0.12(-0.37%)
May 06, 2019 32.51 32.51 32.51 32.51 281 +0.00(+0.00%)
May 03, 2019 32.68 32.68 32.51 32.51 522 -0.14(-0.44%)
May 02, 2019 32.39 32.65 32.39 32.65 2,428 +0.12(+0.38%)
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.