Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Ccbs China Corp High Yield Bond USD ETF (NY: KCCB )

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 39.11 39.11 39.09 39.09 106 -0.00(-0.01%)
Oct 30, 2019 39.18 39.18 38.98 39.09 634 +0.04(+0.11%)
Oct 29, 2019 39.05 39.05 39.05 39.05 1 +0.01(+0.02%)
Oct 28, 2019 39.04 39.04 39.04 39.04 0 +0.01(+0.04%)
Oct 25, 2019 39.03 39.03 39.03 39.03 0 +0.01(+0.02%)
Oct 24, 2019 39.02 39.02 39.02 39.02 0 +0.05(+0.13%)
Oct 23, 2019 39.08 39.08 38.96 38.96 126 +0.02(+0.05%)
Oct 22, 2019 38.94 38.94 38.94 38.94 73 +0.05(+0.12%)
Oct 21, 2019 39.00 39.00 38.90 38.90 167 +0.01(+0.04%)
Oct 18, 2019 38.88 38.88 38.88 38.88 104 -0.04(-0.11%)
Oct 17, 2019 38.93 38.93 38.93 38.93 30 -0.02(-0.05%)
Oct 16, 2019 39.04 39.04 38.94 38.94 232 +0.08(+0.20%)
Oct 15, 2019 38.87 38.87 38.87 38.87 57 +0.01(+0.02%)
Oct 14, 2019 38.86 38.86 38.86 38.86 57 +0.01(+0.02%)
Oct 11, 2019 38.85 38.85 38.85 38.85 0 +0.05(+0.14%)
Oct 10, 2019 38.80 38.80 38.80 38.80 0 +0.03(+0.07%)
Oct 09, 2019 38.81 38.81 38.77 38.77 214 -0.07(-0.17%)
Oct 08, 2019 38.84 38.84 38.84 38.84 0 +0.04(+0.11%)
Oct 07, 2019 38.79 38.79 38.79 38.79 0 +0.03(+0.09%)
Oct 04, 2019 38.76 38.76 38.76 38.76 0 -0.02(-0.06%)
Oct 03, 2019 38.78 38.78 38.78 38.78 6 +0.09(+0.22%)
Oct 02, 2019 38.70 38.70 38.70 38.70 3 -0.03(-0.07%)
Oct 01, 2019 38.73 38.73 38.73 38.73 2 +0.03(+0.07%)
Sep 30, 2019 38.70 38.70 38.70 38.70 1 +0.00(+0.00%)
Sep 27, 2019 38.70 38.70 38.70 38.70 104 -0.07(-0.17%)
Sep 26, 2019 38.76 38.76 38.76 38.76 0 +0.07(+0.18%)
Sep 25, 2019 38.69 38.69 38.69 38.69 33 -0.03(-0.07%)
Sep 24, 2019 38.72 38.72 38.72 38.72 0 +0.03(+0.07%)
Sep 23, 2019 38.69 38.69 38.69 38.69 3 -0.00(-0.01%)
Sep 20, 2019 38.70 38.70 38.70 38.70 0 -0.00(-0.01%)
Sep 19, 2019 38.70 38.70 38.70 38.70 0 +0.02(+0.06%)
Sep 18, 2019 38.68 38.68 38.68 38.68 0 -0.03(-0.07%)
Sep 17, 2019 38.71 38.71 38.71 38.71 0 +0.01(+0.04%)
Sep 16, 2019 38.69 38.69 38.69 38.69 0 +0.02(+0.06%)
Sep 13, 2019 38.67 38.67 38.67 38.67 0 +0.04(+0.11%)
Sep 12, 2019 38.63 38.63 38.63 38.63 0 +0.00(+0.01%)
Sep 11, 2019 38.62 38.62 38.62 38.62 1 +0.04(+0.10%)
Sep 10, 2019 38.59 38.59 38.59 38.59 2 +0.04(+0.11%)
Sep 09, 2019 38.54 38.54 38.54 38.54 6 -0.08(-0.20%)
Sep 06, 2019 38.75 38.75 38.62 38.62 1,580 +0.10(+0.27%)
Sep 05, 2019 38.51 38.51 38.51 38.51 80 -0.05(-0.12%)
Sep 04, 2019 38.56 38.56 38.56 38.56 0 -0.01(-0.02%)
Sep 03, 2019 38.57 38.57 38.57 38.57 3 -0.05(-0.12%)
Aug 30, 2019 38.59 38.62 38.59 38.62 105 +0.01(+0.02%)
Aug 29, 2019 38.61 38.61 38.61 38.61 3 +0.01(+0.04%)
Aug 28, 2019 38.71 38.71 38.59 38.59 122 -0.04(-0.10%)
Aug 27, 2019 38.63 38.63 38.63 38.63 3 +0.10(+0.27%)
Aug 26, 2019 38.53 38.53 38.53 38.53 0 -0.12(-0.32%)
Aug 23, 2019 38.65 38.65 38.65 38.65 105 +0.08(+0.20%)
Aug 22, 2019 38.58 38.58 38.58 38.58 87 +0.01(+0.04%)
Aug 21, 2019 38.56 38.56 38.56 38.56 15 +0.05(+0.12%)
Aug 20, 2019 38.52 38.52 38.52 38.52 19 +0.08(+0.21%)
Aug 19, 2019 38.44 38.44 38.44 38.44 1 -0.01(-0.02%)
Aug 16, 2019 38.45 38.45 38.45 38.45 105 +0.02(+0.06%)
Aug 15, 2019 38.53 38.53 38.42 38.42 536 -0.13(-0.33%)
Aug 14, 2019 38.55 38.55 38.55 38.55 0 +0.04(+0.10%)
Aug 13, 2019 38.61 38.61 38.51 38.51 107 -0.03(-0.07%)
Aug 12, 2019 38.64 38.64 38.54 38.54 436 -0.06(-0.15%)
Aug 09, 2019 38.60 38.60 38.60 38.60 105 +0.02(+0.06%)
Aug 08, 2019 38.57 38.57 38.57 38.57 0 +0.06(+0.16%)
Aug 07, 2019 38.51 38.51 38.51 38.51 6 -0.03(-0.09%)
Aug 06, 2019 38.55 38.55 38.55 38.55 120 -0.05(-0.12%)
Aug 05, 2019 38.59 38.59 38.59 38.59 115 -0.08(-0.21%)
Aug 02, 2019 38.67 38.67 38.67 38.67 0 -0.06(-0.16%)
Aug 01, 2019 38.73 38.73 38.64 38.73 412 +0.05(+0.13%)
Jul 31, 2019 38.68 38.68 38.68 38.68 2 +0.02(+0.05%)
Jul 30, 2019 38.66 38.66 38.66 38.66 42 +0.02(+0.06%)
Jul 29, 2019 38.60 38.74 38.60 38.64 423 +0.04(+0.11%)
Jul 26, 2019 38.60 38.60 38.60 38.60 106 -0.05(-0.12%)
Jul 25, 2019 38.65 38.65 38.65 38.65 0 +0.02(+0.05%)
Jul 24, 2019 38.63 38.63 38.63 38.63 0 +0.02(+0.06%)
Jul 23, 2019 38.60 38.70 38.60 38.60 364 -0.01(-0.02%)
Jul 22, 2019 38.61 38.61 38.61 38.61 0 +0.03(+0.07%)
Jul 19, 2019 38.58 38.58 38.58 38.58 106 -0.03(-0.08%)
Jul 18, 2019 38.62 38.62 38.62 38.62 0 -0.03(-0.06%)
Jul 17, 2019 38.54 38.64 38.54 38.64 424 +0.02(+0.05%)
Jul 16, 2019 38.62 38.62 38.62 38.62 0 +0.02(+0.05%)
Jul 15, 2019 38.60 38.60 38.60 38.60 0 -0.04(-0.10%)
Jul 12, 2019 38.64 38.64 38.64 38.64 0 +0.06(+0.15%)
Jul 11, 2019 38.58 38.58 38.58 38.58 1 -0.07(-0.17%)
Jul 10, 2019 38.65 38.65 38.65 38.65 0 +0.04(+0.10%)
Jul 09, 2019 38.61 38.61 38.61 38.61 0 +0.00(+0.00%)
Jul 08, 2019 38.61 38.61 38.61 38.61 0 +0.05(+0.13%)
Jul 05, 2019 38.67 38.67 38.56 38.56 212 -0.03(-0.07%)
Jul 03, 2019 38.59 38.59 38.59 38.59 0 -0.02(-0.05%)
Jul 02, 2019 38.61 38.61 38.61 38.61 0 +0.05(+0.12%)
Jul 01, 2019 38.56 38.56 38.56 38.56 0 +0.05(+0.12%)
Jun 28, 2019 38.51 38.51 38.51 38.51 106 -0.02(-0.05%)
Jun 27, 2019 38.53 38.53 38.53 38.53 3 +0.04(+0.11%)
Jun 26, 2019 38.59 38.59 38.49 38.49 212 +0.04(+0.11%)
Jun 25, 2019 38.53 38.53 38.45 38.45 109 -0.05(-0.12%)
Jun 24, 2019 38.50 38.50 38.50 38.50 127 +0.04(+0.10%)
Jun 21, 2019 38.46 38.46 38.46 38.46 0 +0.08(+0.20%)
Jun 20, 2019 38.38 38.38 38.38 38.38 0 +0.00(+0.00%)
Jun 19, 2019 38.31 38.38 38.31 38.38 315 +0.11(+0.28%)
Jun 18, 2019 38.28 38.28 38.28 38.28 0 +0.01(+0.02%)
Jun 17, 2019 38.27 38.27 38.27 38.27 0 +0.02(+0.05%)
Jun 14, 2019 38.25 38.25 38.25 38.25 0 -0.02(-0.05%)
Jun 13, 2019 38.27 38.27 38.27 38.27 6 +0.01(+0.02%)
Jun 12, 2019 38.26 38.26 38.26 38.26 53 +0.00(+0.01%)
Jun 11, 2019 38.25 38.25 38.25 38.25 0 +0.02(+0.06%)
Jun 10, 2019 38.23 38.23 38.23 38.23 0 -0.02(-0.06%)
Jun 07, 2019 38.25 38.25 38.25 38.25 0 +0.06(+0.15%)
Jun 06, 2019 38.20 38.20 38.20 38.20 0 -0.00(-0.01%)
Jun 05, 2019 38.20 38.20 38.20 38.20 1 +0.05(+0.14%)
Jun 04, 2019 38.15 38.15 38.15 38.15 0 -0.01(-0.04%)
Jun 03, 2019 38.16 38.16 38.16 38.16 66 -0.03(-0.07%)
May 31, 2019 38.19 38.19 38.19 38.19 106 -0.02(-0.05%)
May 30, 2019 38.21 38.21 38.21 38.21 0 +0.03(+0.09%)
May 29, 2019 38.18 38.18 38.18 38.18 0 +0.05(+0.14%)
May 28, 2019 38.12 38.12 38.12 38.12 0 +0.04(+0.10%)
May 24, 2019 38.09 38.09 38.09 38.09 0 -0.01(-0.04%)
May 23, 2019 38.10 38.10 38.10 38.10 0 +0.00(+0.00%)
May 22, 2019 38.10 38.10 38.10 38.10 0 +0.00(+0.01%)
May 21, 2019 38.09 38.09 38.09 38.09 53 -0.00(-0.01%)
May 20, 2019 38.10 38.10 38.10 38.10 0 -0.00(-0.01%)
May 17, 2019 38.10 38.10 38.10 38.10 107 +0.03(+0.07%)
May 16, 2019 38.16 38.16 38.08 38.08 321 -0.12(-0.31%)
May 15, 2019 38.21 38.21 38.18 38.19 717 +0.10(+0.26%)
May 14, 2019 38.09 38.09 38.09 38.09 1 -0.00(-0.01%)
May 13, 2019 38.10 38.10 38.10 38.10 0 -0.03(-0.09%)
May 10, 2019 38.13 38.13 38.13 38.13 0 -0.04(-0.10%)
May 09, 2019 38.17 38.17 38.17 38.17 0 +0.03(+0.07%)
May 08, 2019 38.14 38.14 38.14 38.14 0 +0.00(+0.01%)
May 07, 2019 38.14 38.14 38.14 38.14 0 -0.02(-0.06%)
May 06, 2019 38.16 38.16 38.16 38.16 47 -0.05(-0.13%)
May 03, 2019 38.21 38.21 38.21 38.21 0 +0.04(+0.11%)
May 02, 2019 38.17 38.17 38.17 38.17 0 +0.05(+0.13%)
May 01, 2019 38.28 38.28 38.12 38.12 535 -0.03(-0.07%)
Apr 30, 2019 38.15 38.15 38.15 38.15 1 +0.05(+0.13%)
Apr 29, 2019 37.95 38.09 37.95 38.09 112 +0.08(+0.21%)
Apr 26, 2019 38.02 38.02 38.02 38.02 107 -0.03(-0.09%)
Apr 25, 2019 37.99 38.05 38.00 38.05 537 +0.07(+0.18%)
Apr 24, 2019 37.98 37.98 37.98 37.98 44 -0.09(-0.23%)
Apr 23, 2019 38.07 38.07 38.07 38.07 0 +0.06(+0.15%)
Apr 22, 2019 38.01 38.14 38.01 38.01 556 -0.04(-0.11%)
Apr 18, 2019 38.05 38.05 38.05 38.05 0 -0.00(-0.01%)
Apr 17, 2019 37.97 38.06 37.97 38.06 108 +0.02(+0.05%)
Apr 16, 2019 38.04 38.04 38.04 38.04 1 +0.01(+0.02%)
Apr 15, 2019 37.96 38.03 37.96 38.03 268 -0.04(-0.11%)
Apr 12, 2019 38.14 38.14 38.07 38.07 429 +0.05(+0.12%)
Apr 11, 2019 38.03 38.03 38.03 38.03 107 -0.02(-0.05%)
Apr 10, 2019 38.05 38.05 38.05 38.05 108 +0.00(+0.00%)
Apr 09, 2019 38.05 38.05 38.05 38.05 5 +0.05(+0.12%)
Apr 08, 2019 38.08 38.08 38.00 38.00 1,023 -0.02(-0.05%)
Apr 05, 2019 37.96 38.02 37.96 38.02 107 +0.01(+0.02%)
Apr 04, 2019 37.95 38.01 37.95 38.01 110 -0.00(-0.01%)
Apr 03, 2019 38.01 38.01 38.01 38.01 1 +0.05(+0.12%)
Apr 02, 2019 37.98 37.98 37.97 37.97 1,239 -0.00(-0.01%)
Apr 01, 2019 37.97 37.97 37.97 37.97 0 -0.02(-0.06%)
Mar 29, 2019 37.99 37.99 37.99 37.99 107 +0.03(+0.07%)
Mar 28, 2019 37.97 37.97 37.97 37.97 0 -0.00(-0.01%)
Mar 27, 2019 37.97 37.97 37.97 37.97 18 +0.02(+0.05%)
Mar 26, 2019 37.95 37.95 37.95 37.95 0 +0.05(+0.12%)
Mar 25, 2019 37.91 37.91 37.91 37.91 0 -0.02(-0.06%)
Mar 22, 2019 38.10 38.10 37.93 37.93 539 -0.03(-0.07%)
Mar 21, 2019 37.96 37.96 37.96 37.96 0 +0.09(+0.24%)
Mar 20, 2019 37.87 37.87 37.87 37.87 107 +0.00(+0.01%)
Mar 19, 2019 37.86 37.86 37.86 37.86 2 +0.09(+0.23%)
Mar 18, 2019 37.77 37.77 37.77 37.77 19 +0.07(+0.18%)
Mar 15, 2019 37.70 37.70 37.70 37.70 0 +0.10(+0.27%)
Mar 14, 2019 37.60 37.60 37.60 37.60 0 -0.00(-0.01%)
Mar 13, 2019 37.61 37.61 37.61 37.61 0 +0.05(+0.14%)
Mar 12, 2019 37.55 37.55 37.55 37.55 1 +0.07(+0.19%)
Mar 11, 2019 37.49 37.49 37.49 37.49 0 +0.06(+0.15%)
Mar 08, 2019 37.43 37.43 37.43 37.43 0 -0.03(-0.07%)
Mar 07, 2019 37.46 37.46 37.46 37.46 0 +0.00(+0.01%)
Mar 06, 2019 37.45 37.45 37.45 37.45 1 +0.00(+0.01%)
Mar 05, 2019 37.45 37.45 37.45 37.45 1 +0.02(+0.06%)
Mar 04, 2019 37.43 37.43 37.43 37.43 0 +0.01(+0.04%)
Mar 01, 2019 37.41 37.41 37.41 37.41 107 +0.07(+0.20%)
Feb 28, 2019 37.34 37.34 37.34 37.34 1 +0.06(+0.15%)
Feb 27, 2019 37.28 37.28 37.28 37.28 1 +0.04(+0.10%)
Feb 26, 2019 37.24 37.24 37.24 37.24 0 +0.05(+0.14%)
Feb 25, 2019 37.19 37.19 37.19 37.19 3 -0.04(-0.10%)
Feb 22, 2019 37.23 37.23 37.23 37.23 108 +0.01(+0.02%)
Feb 21, 2019 37.22 37.22 37.22 37.22 0 -0.00(-0.01%)
Feb 20, 2019 37.29 37.29 37.23 37.23 3,250 -0.11(-0.30%)
Feb 19, 2019 37.34 37.34 37.34 37.34 0 +0.21(+0.57%)
Feb 15, 2019 37.12 37.12 37.12 37.12 0 -0.03(-0.09%)
Feb 14, 2019 37.16 37.16 37.16 37.16 0 +0.07(+0.20%)
Feb 13, 2019 37.08 37.08 37.08 37.08 0 -0.07(-0.19%)
Feb 12, 2019 37.15 37.15 37.15 37.15 0 +0.08(+0.21%)
Feb 11, 2019 37.07 37.07 37.07 37.07 0 +0.07(+0.19%)
Feb 08, 2019 37.00 37.00 37.00 37.00 108 +0.01(+0.03%)
Feb 07, 2019 36.99 36.99 36.99 36.99 0 +0.06(+0.17%)
Feb 06, 2019 36.93 36.93 36.93 36.93 0 -0.06(-0.16%)
Feb 05, 2019 36.99 36.99 36.99 36.99 67 +0.00(+0.01%)
Feb 04, 2019 36.99 36.99 36.99 36.99 1 +0.06(+0.17%)
Feb 01, 2019 36.92 36.92 36.92 36.92 0 +0.03(+0.08%)
Jan 31, 2019 36.89 36.89 36.89 36.89 1 +0.03(+0.09%)
Jan 30, 2019 36.86 36.86 36.86 36.86 0 +0.07(+0.20%)
Jan 29, 2019 36.79 36.79 36.79 36.79 0 -0.01(-0.02%)
Jan 28, 2019 36.79 36.79 36.79 36.79 0 +0.01(+0.03%)
Jan 25, 2019 36.78 36.78 36.78 36.78 0 +0.11(+0.29%)
Jan 24, 2019 36.68 36.68 36.68 36.68 0 +0.15(+0.42%)
Jan 23, 2019 36.53 36.53 36.53 36.53 0 +0.05(+0.14%)
Jan 22, 2019 36.48 36.48 36.48 36.48 0 -0.05(-0.13%)
Jan 18, 2019 36.52 36.52 36.52 36.52 0 +0.03(+0.08%)
Jan 17, 2019 36.49 36.49 36.49 36.49 1 +0.04(+0.11%)
Jan 16, 2019 36.45 36.45 36.45 36.45 0 +0.04(+0.10%)
Jan 15, 2019 36.42 36.42 36.42 36.42 0 +0.04(+0.11%)
Jan 14, 2019 36.37 36.37 36.37 36.37 0 +0.01(+0.03%)
Jan 11, 2019 36.37 36.37 36.37 36.37 0 +0.07(+0.19%)
Jan 10, 2019 36.30 36.30 36.30 36.30 1 -0.06(-0.16%)
Jan 09, 2019 36.36 36.36 36.36 36.36 0 +0.10(+0.27%)
Jan 08, 2019 36.26 36.26 36.26 36.26 0 +0.04(+0.11%)
Jan 07, 2019 36.22 36.22 36.22 36.22 0 +0.06(+0.18%)
Jan 04, 2019 36.15 36.15 36.15 36.15 108 +0.00(+0.01%)
Jan 03, 2019 36.15 36.15 36.15 36.15 1 +0.02(+0.04%)
Jan 02, 2019 36.13 36.13 36.13 36.13 1 -0.03(-0.09%)
Dec 31, 2018 36.17 36.17 36.17 36.17 108 +0.04(+0.11%)
Dec 28, 2018 36.13 36.13 36.13 36.13 108 +0.08(+0.23%)
Dec 27, 2018 36.04 36.04 36.04 36.04 0 -0.02(-0.06%)
Dec 26, 2018 35.93 36.06 35.93 36.06 23,264 +0.02(+0.05%)
Dec 24, 2018 36.05 36.05 36.05 36.05 0 -0.02(-0.06%)
Dec 21, 2018 36.07 36.07 36.07 36.07 0 +0.04(+0.11%)
Dec 20, 2018 36.03 36.03 36.03 36.03 0 +0.01(+0.03%)
Dec 19, 2018 36.02 36.02 36.02 36.02 0 -0.04(-0.10%)
Dec 18, 2018 36.06 36.06 36.06 36.06 0 +0.00(+0.00%)
Dec 17, 2018 36.06 36.06 36.06 36.06 0 -0.02(-0.05%)
Dec 14, 2018 36.07 36.07 36.07 36.07 0 +0.02(+0.05%)
Dec 13, 2018 36.06 36.06 36.06 36.06 0 +0.11(+0.29%)
Dec 12, 2018 35.95 35.95 35.95 35.95 0 +0.06(+0.17%)
Dec 11, 2018 35.89 35.89 35.89 35.89 0 +0.09(+0.24%)
Dec 10, 2018 35.80 35.80 35.80 35.80 0 +0.13(+0.36%)
Dec 07, 2018 35.68 35.68 35.68 0 +0.00(+0.00%)
Dec 06, 2018 35.68 35.68 35.68 0 +0.00(+0.00%)
Dec 04, 2018 35.68 35.68 35.68 0 +0.00(+0.00%)
Dec 03, 2018 35.68 35.68 35.68 0 +0.00(+0.01%)
Nov 30, 2018 35.67 35.67 35.67 35.67 109 -0.00(-0.01%)
Nov 29, 2018 35.68 35.68 35.68 35.68 2 -0.14(-0.40%)
Nov 28, 2018 35.82 35.82 35.82 0 +0.14(+0.40%)
Nov 27, 2018 35.68 35.68 35.68 0 +0.00(+0.00%)
Nov 26, 2018 35.68 35.68 35.68 35.68 5 +0.00(+0.00%)
Nov 23, 2018 35.68 35.68 35.68 35.68 109 +0.00(+0.00%)
Nov 21, 2018 35.68 35.68 35.68 0 +0.00(+0.00%)
Nov 20, 2018 35.68 35.68 35.68 0 +0.00(+0.00%)
Nov 19, 2018 35.68 35.68 35.68 35.68 554 -0.46(-1.29%)
Nov 16, 2018 36.14 36.14 36.14 36.14 109 -0.00(-0.01%)
Nov 15, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 14, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 13, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 12, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 09, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 08, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 07, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 06, 2018 36.14 36.14 36.14 0 +0.00(+0.00%)
Nov 05, 2018 36.14 36.14 36.14 0 +0.00(+0.01%)
Nov 02, 2018 36.14 36.14 36.14 36.14 109 -0.00(-0.01%)
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.