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 (%)
Aug 31, 2020 39.56 39.84 39.56 39.70 791 -0.01(-0.02%)
Aug 28, 2020 39.63 39.71 39.63 39.71 507 +0.05(+0.14%)
Aug 27, 2020 39.76 39.78 39.66 39.66 760 -0.03(-0.07%)
Aug 26, 2020 39.79 39.79 39.69 39.69 3,581 +0.12(+0.31%)
Aug 25, 2020 39.70 39.71 39.56 39.56 571 -0.04(-0.10%)
Aug 24, 2020 39.75 39.77 39.60 39.60 2,418 +0.01(+0.02%)
Aug 21, 2020 39.59 39.59 39.59 39.59 101 +0.04(+0.11%)
Aug 20, 2020 39.55 39.55 39.55 39.55 397 -0.02(-0.06%)
Aug 19, 2020 39.57 39.57 39.57 39.57 213 +0.00(+0.00%)
Aug 18, 2020 39.57 39.57 39.43 39.57 731 +0.02(+0.06%)
Aug 17, 2020 39.55 39.55 39.55 39.55 8 -0.02(-0.04%)
Aug 14, 2020 39.68 39.68 39.57 39.57 509 +0.02(+0.06%)
Aug 13, 2020 39.69 39.70 39.55 39.55 3,097 -0.04(-0.11%)
Aug 12, 2020 39.59 39.59 39.59 39.59 7 +0.07(+0.17%)
Aug 11, 2020 39.52 39.52 39.52 39.52 19 +0.06(+0.15%)
Aug 10, 2020 39.59 39.59 39.46 39.46 1,427 +0.01(+0.04%)
Aug 07, 2020 39.32 39.45 39.32 39.45 509 -0.02(-0.05%)
Aug 06, 2020 39.47 39.47 39.47 39.47 0 +0.00(+0.01%)
Aug 05, 2020 39.52 39.52 39.46 39.46 635 +0.06(+0.16%)
Aug 04, 2020 39.37 39.40 39.37 39.40 264 +0.01(+0.03%)
Aug 03, 2020 39.42 39.42 39.39 39.39 647 +0.09(+0.22%)
Jul 31, 2020 39.23 39.30 39.23 39.30 509 +0.01(+0.04%)
Jul 30, 2020 39.29 39.29 39.29 39.29 9 +0.03(+0.09%)
Jul 29, 2020 39.32 39.37 39.25 39.25 1,897 -0.01(-0.04%)
Jul 28, 2020 39.26 39.26 39.26 39.26 2 +0.02(+0.06%)
Jul 27, 2020 39.39 39.39 39.24 39.24 246 -0.24(-0.61%)
Jul 24, 2020 39.47 39.51 39.46 39.48 4,300 +0.18(+0.45%)
Jul 23, 2020 39.19 39.30 39.19 39.30 1,743 +0.12(+0.30%)
Jul 22, 2020 39.21 39.21 39.19 39.19 129 +0.08(+0.20%)
Jul 21, 2020 39.11 39.11 39.11 39.11 167 +0.02(+0.05%)
Jul 20, 2020 39.15 39.16 39.02 39.09 3,557 -0.03(-0.09%)
Jul 17, 2020 39.20 39.23 39.12 39.12 2,457 +0.03(+0.07%)
Jul 16, 2020 39.09 39.09 39.09 39.09 0 +0.01(+0.04%)
Jul 15, 2020 39.14 39.14 39.08 39.08 311 -0.07(-0.19%)
Jul 14, 2020 39.15 39.15 39.15 39.15 129 +0.05(+0.12%)
Jul 13, 2020 39.09 39.17 39.09 39.11 1,971 +0.07(+0.17%)
Jul 10, 2020 39.21 39.21 39.04 39.04 204 -0.08(-0.21%)
Jul 09, 2020 38.95 39.21 38.95 39.12 819 +0.07(+0.17%)
Jul 08, 2020 39.05 39.05 39.05 39.05 45 +0.04(+0.11%)
Jul 07, 2020 39.01 39.01 39.01 39.01 27 +0.16(+0.40%)
Jul 06, 2020 38.85 38.85 38.85 38.85 138 +0.30(+0.79%)
Jul 02, 2020 38.72 38.72 38.55 38.55 2,969 -0.05(-0.13%)
Jul 01, 2020 38.60 38.60 38.60 38.60 16 +0.08(+0.20%)
Jun 30, 2020 38.52 38.52 38.52 38.52 10 -0.04(-0.11%)
Jun 29, 2020 38.68 38.69 38.57 38.57 255 -0.06(-0.15%)
Jun 26, 2020 38.63 38.63 38.63 38.63 0 +0.04(+0.10%)
Jun 25, 2020 38.59 38.59 38.59 38.59 6 +0.06(+0.15%)
Jun 24, 2020 38.53 38.53 38.53 38.53 1 -0.11(-0.28%)
Jun 23, 2020 38.55 38.64 38.55 38.64 131 +0.07(+0.18%)
Jun 22, 2020 38.57 38.57 38.57 38.57 6 -0.01(-0.04%)
Jun 19, 2020 38.58 38.65 38.58 38.58 616 +0.14(+0.37%)
Jun 18, 2020 38.44 38.44 38.44 38.44 2 +0.06(+0.15%)
Jun 17, 2020 38.38 38.38 38.38 38.38 11 +0.15(+0.38%)
Jun 16, 2020 38.25 38.25 38.24 38.24 106 -0.14(-0.35%)
Jun 15, 2020 38.44 38.45 38.37 38.37 514 -0.02(-0.05%)
Jun 12, 2020 38.39 38.39 38.39 38.39 102 +0.00(+0.01%)
Jun 11, 2020 38.59 38.59 38.39 38.39 2,089 -0.21(-0.54%)
Jun 10, 2020 38.69 38.70 38.60 38.60 520 +0.09(+0.24%)
Jun 09, 2020 38.50 38.50 38.50 38.50 31 +0.05(+0.14%)
Jun 08, 2020 38.45 38.45 38.45 38.45 3 +0.13(+0.33%)
Jun 05, 2020 38.19 38.32 38.19 38.32 102 +0.22(+0.57%)
Jun 04, 2020 38.23 38.23 38.11 38.11 211 +0.02(+0.06%)
Jun 03, 2020 37.95 38.22 37.90 38.09 52,854 +0.12(+0.31%)
Jun 02, 2020 37.97 37.97 37.97 37.97 11 +0.02(+0.06%)
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.