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 (%)
Apr 30, 2020 30.64 30.65 30.64 30.65 163 -0.10(-0.32%)
Apr 29, 2020 30.68 30.74 30.67 30.74 390 -0.21(-0.68%)
Apr 28, 2020 30.66 31.07 30.66 30.96 4,017 +0.38(+1.24%)
Apr 27, 2020 30.69 30.69 30.54 30.58 736 -0.06(-0.20%)
Apr 24, 2020 30.61 30.64 30.59 30.64 1,222 +0.03(+0.11%)
Apr 23, 2020 30.58 30.61 30.57 30.61 1,404 +0.08(+0.25%)
Apr 22, 2020 30.69 30.69 30.53 30.53 4,088 -0.04(-0.14%)
Apr 21, 2020 30.54 30.57 30.54 30.57 236 -0.06(-0.21%)
Apr 20, 2020 30.81 30.81 30.64 30.64 716 -0.15(-0.48%)
Apr 17, 2020 27.78 30.97 27.78 30.78 1,323 -0.08(-0.25%)
Apr 16, 2020 30.86 30.86 30.86 30.86 122 -0.13(-0.41%)
Apr 15, 2020 30.99 30.99 30.99 30.99 8 -0.13(-0.41%)
Apr 14, 2020 31.29 31.29 31.12 31.12 282 -0.24(-0.76%)
Apr 13, 2020 30.91 31.36 30.91 31.36 133 +0.02(+0.07%)
Apr 09, 2020 30.72 31.77 30.72 31.33 2,342 +0.69(+2.24%)
Apr 08, 2020 30.59 30.73 30.59 30.65 503 -0.11(-0.35%)
Apr 07, 2020 30.60 30.75 30.60 30.75 164 +0.36(+1.20%)
Apr 06, 2020 30.39 30.55 29.64 30.39 2,345 +0.04(+0.13%)
Apr 03, 2020 30.54 30.54 30.35 30.35 712 -0.70(-2.25%)
Apr 02, 2020 31.05 31.05 31.05 31.05 1,887 +0.20(+0.66%)
Apr 01, 2020 30.84 30.84 30.84 30.84 72 -0.67(-2.13%)
Mar 31, 2020 31.52 31.52 31.52 31.52 40 +1.23(+4.07%)
Mar 30, 2020 29.80 30.38 29.80 30.28 961 -0.28(-0.90%)
Mar 27, 2020 30.45 30.56 30.45 30.56 916 -0.30(-0.99%)
Mar 26, 2020 30.43 30.86 30.42 30.86 859 +0.19(+0.62%)
Mar 25, 2020 30.67 30.67 30.67 30.67 24 -0.24(-0.79%)
Mar 24, 2020 29.78 30.92 29.78 30.92 427 +1.26(+4.25%)
Mar 23, 2020 29.69 29.87 29.24 29.66 7,371 +0.11(+0.38%)
Mar 20, 2020 29.62 29.62 29.54 29.54 1,428 +0.04(+0.13%)
Mar 19, 2020 29.50 30.09 29.50 29.51 3,675 -0.46(-1.54%)
Mar 18, 2020 30.89 30.89 29.84 29.97 4,391 -0.90(-2.92%)
Mar 17, 2020 29.59 30.98 29.59 30.87 7,184 +0.33(+1.07%)
Mar 16, 2020 30.49 30.54 30.30 30.54 2,296 -0.41(-1.33%)
Mar 13, 2020 30.94 30.97 30.94 30.95 1,122 -0.02(-0.08%)
Mar 12, 2020 31.01 31.09 29.33 30.98 6,285 -1.15(-3.58%)
Mar 11, 2020 32.09 32.12 31.95 32.12 2,819 -0.05(-0.14%)
Mar 10, 2020 32.38 32.38 32.17 32.17 978 -0.34(-1.05%)
Mar 09, 2020 32.09 32.51 30.40 32.51 528 +0.22(+0.67%)
Mar 06, 2020 32.18 32.34 32.16 32.30 2,449 +0.04(+0.12%)
Mar 05, 2020 32.26 32.26 32.26 32.26 0 -0.06(-0.18%)
Mar 04, 2020 32.14 32.42 32.14 32.32 1,530 +0.18(+0.55%)
Mar 03, 2020 32.12 32.14 32.04 32.14 2,624 +0.04(+0.14%)
Mar 02, 2020 32.10 32.10 32.08 32.10 681 +0.05(+0.17%)
Feb 28, 2020 32.00 32.04 31.88 32.04 3,673 +0.14(+0.45%)
Feb 27, 2020 31.76 31.90 31.76 31.90 1,070 +0.04(+0.14%)
Feb 26, 2020 31.33 31.86 31.33 31.86 1,608 +0.04(+0.12%)
Feb 25, 2020 31.82 31.82 31.82 31.82 234 +0.06(+0.18%)
Feb 24, 2020 31.69 31.76 31.69 31.76 968 +0.06(+0.19%)
Feb 21, 2020 31.70 31.70 31.70 31.70 1,329 -0.05(-0.16%)
Feb 20, 2020 31.76 31.80 31.75 31.75 744 -0.25(-0.79%)
Feb 19, 2020 32.00 32.00 32.00 32.00 86 +0.04(+0.13%)
Feb 18, 2020 31.90 31.96 31.88 31.96 1,199 +0.05(+0.15%)
Feb 14, 2020 31.98 31.98 31.88 31.91 1,533 -0.07(-0.23%)
Feb 13, 2020 31.92 31.99 31.87 31.98 1,965 -0.04(-0.11%)
Feb 12, 2020 32.02 32.02 32.02 32.02 212 -0.01(-0.05%)
Feb 11, 2020 32.00 32.03 32.00 32.03 3,210 +0.03(+0.09%)
Feb 10, 2020 31.88 32.00 31.88 32.00 599 +0.11(+0.36%)
Feb 07, 2020 31.87 31.90 31.76 31.89 4,601 -0.16(-0.49%)
Feb 06, 2020 32.00 32.12 31.90 32.05 3,197 +0.13(+0.40%)
Feb 05, 2020 32.00 32.00 31.92 31.92 925 +0.04(+0.12%)
Feb 04, 2020 31.62 31.88 31.62 31.88 2,908 +0.08(+0.26%)
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.