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, 2020 31.71 31.71 31.71 31.71 101 +0.03(+0.11%)
Jul 30, 2020 31.68 31.68 31.68 31.68 0 -0.04(-0.14%)
Jul 29, 2020 31.72 31.72 31.72 31.72 1 +0.01(+0.02%)
Jul 28, 2020 31.58 31.72 31.58 31.72 127 +0.11(+0.36%)
Jul 27, 2020 31.62 31.62 31.60 31.60 528 -0.09(-0.28%)
Jul 24, 2020 31.69 31.69 31.69 31.69 101 -0.09(-0.30%)
Jul 23, 2020 31.78 31.78 31.78 31.78 238 +0.00(+0.00%)
Jul 22, 2020 31.78 31.78 31.78 31.78 101 -0.00(-0.01%)
Jul 21, 2020 31.79 31.79 31.79 31.79 1 -0.01(-0.03%)
Jul 20, 2020 31.80 31.80 31.80 31.80 73 +0.35(+1.10%)
Jul 17, 2020 31.96 31.96 31.21 31.45 303 -0.01(-0.03%)
Jul 16, 2020 31.46 31.46 31.46 31.46 111 +0.34(+1.10%)
Jul 15, 2020 31.02 31.12 31.02 31.12 4,686 +0.11(+0.35%)
Jul 14, 2020 31.02 31.02 31.02 31.02 197 -0.15(-0.47%)
Jul 13, 2020 31.16 31.16 31.16 31.16 438 +0.13(+0.43%)
Jul 10, 2020 31.03 31.03 31.03 31.03 101 -0.13(-0.43%)
Jul 09, 2020 31.16 31.16 31.09 31.16 542 +0.00(+0.00%)
Jul 08, 2020 31.16 31.16 31.16 31.16 117 +0.01(+0.05%)
Jul 07, 2020 31.12 31.15 31.12 31.15 938 +0.04(+0.14%)
Jul 06, 2020 31.10 31.10 31.10 31.10 5 -0.05(-0.16%)
Jul 02, 2020 31.16 31.28 31.15 31.15 708 -0.19(-0.60%)
Jul 01, 2020 31.17 31.34 30.84 31.34 1,141 -0.10(-0.31%)
Jun 30, 2020 31.44 31.44 31.44 31.44 25 +0.06(+0.20%)
Jun 29, 2020 31.11 31.38 30.41 31.38 978 +0.23(+0.75%)
Jun 26, 2020 31.14 31.14 31.14 31.14 101 -0.07(-0.22%)
Jun 25, 2020 31.10 31.21 30.97 31.21 609 +0.01(+0.04%)
Jun 24, 2020 31.31 31.31 31.10 31.20 915 -0.25(-0.81%)
Jun 23, 2020 31.25 31.45 31.25 31.45 298 +0.01(+0.05%)
Jun 22, 2020 31.44 31.44 31.44 31.44 0 +0.07(+0.24%)
Jun 19, 2020 31.36 31.36 31.36 31.36 101 +0.02(+0.06%)
Jun 18, 2020 31.35 31.35 31.35 31.35 87 -0.01(-0.05%)
Jun 17, 2020 31.60 31.60 31.36 31.36 313 +0.03(+0.09%)
Jun 16, 2020 31.33 31.33 31.33 31.33 14 -0.02(-0.05%)
Jun 15, 2020 31.55 31.55 31.35 31.35 508 -0.00(-0.01%)
Jun 12, 2020 31.35 31.35 31.35 31.35 101 -0.03(-0.09%)
Jun 11, 2020 31.38 31.38 31.38 31.38 6 +0.09(+0.30%)
Jun 10, 2020 31.29 31.29 31.29 31.29 1 -0.11(-0.35%)
Jun 09, 2020 31.18 31.39 31.13 31.39 671 -0.04(-0.11%)
Jun 08, 2020 31.43 31.43 31.43 31.43 4 +0.26(+0.84%)
Jun 05, 2020 31.36 31.37 30.28 31.17 6,186 -0.09(-0.28%)
Jun 04, 2020 31.24 31.28 31.24 31.26 2,947 -0.12(-0.37%)
Jun 03, 2020 31.37 31.37 31.37 31.37 29 +0.94(+3.07%)
Jun 02, 2020 30.43 30.44 30.43 30.44 258 +0.12(+0.39%)
Jun 01, 2020 30.31 30.32 30.31 30.32 621 +0.00(+0.02%)
May 29, 2020 30.29 30.31 30.27 30.31 2,941 +0.06(+0.20%)
May 28, 2020 30.26 30.26 30.26 30.26 198 -0.06(-0.19%)
May 27, 2020 30.27 30.31 30.25 30.31 504 -0.27(-0.87%)
May 26, 2020 30.58 30.58 30.58 30.58 30 +0.05(+0.18%)
May 22, 2020 30.39 30.53 30.36 30.53 1,219 -0.05(-0.18%)
May 21, 2020 30.58 30.58 30.58 30.58 2 -0.03(-0.10%)
May 20, 2020 30.54 30.61 30.54 30.61 492 +0.01(+0.03%)
May 19, 2020 30.60 30.60 30.60 30.60 141 +0.03(+0.11%)
May 18, 2020 30.57 30.57 30.41 30.57 957 +0.01(+0.05%)
May 15, 2020 30.55 30.55 30.55 30.55 101 -0.04(-0.13%)
May 14, 2020 30.59 30.59 30.59 30.59 35 -0.15(-0.48%)
May 13, 2020 30.74 30.74 30.74 30.74 3 -0.01(-0.05%)
May 12, 2020 30.97 30.97 30.55 30.75 308 -0.19(-0.60%)
May 11, 2020 30.94 30.94 30.94 30.94 2 +0.30(+0.98%)
May 08, 2020 30.55 30.74 30.55 30.64 3,048 +0.12(+0.39%)
May 07, 2020 30.50 30.54 30.50 30.52 1,564 +0.06(+0.21%)
May 06, 2020 30.46 30.46 30.46 30.46 92 -0.04(-0.12%)
May 05, 2020 30.47 30.49 30.47 30.49 525 +0.11(+0.36%)
May 04, 2020 30.39 30.41 30.31 30.39 2,077 -0.23(-0.74%)
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.