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 (%)
Feb 28, 2020 39.23 39.23 39.23 39.23 103 +0.01(+0.02%)
Feb 27, 2020 39.22 39.28 39.22 39.22 251 -0.07(-0.18%)
Feb 26, 2020 39.29 39.29 39.29 39.29 39 -0.14(-0.34%)
Feb 25, 2020 39.43 39.43 39.43 39.43 31 -0.03(-0.07%)
Feb 24, 2020 39.55 39.55 39.46 39.46 3,854 -0.02(-0.06%)
Feb 21, 2020 39.48 39.48 39.48 39.48 103 -0.06(-0.16%)
Feb 20, 2020 39.55 39.55 39.55 39.55 1 +0.00(+0.00%)
Feb 19, 2020 39.55 39.55 39.55 39.55 4 +0.05(+0.13%)
Feb 18, 2020 39.57 39.57 39.49 39.49 3,177 -0.03(-0.09%)
Feb 14, 2020 39.53 39.53 39.53 39.53 103 +0.06(+0.15%)
Feb 13, 2020 39.47 39.47 39.47 39.47 56 +0.02(+0.06%)
Feb 12, 2020 39.44 39.44 39.44 39.44 80 +0.02(+0.05%)
Feb 11, 2020 39.42 39.42 39.42 39.42 0 +0.00(+0.01%)
Feb 10, 2020 39.31 39.42 39.31 39.42 218 -0.00(-0.01%)
Feb 07, 2020 39.42 39.42 39.42 39.42 518 +0.01(+0.02%)
Feb 06, 2020 39.52 39.52 39.39 39.42 1,794 +0.07(+0.17%)
Feb 05, 2020 39.23 39.35 39.23 39.35 931 +0.01(+0.04%)
Feb 04, 2020 39.33 39.33 39.33 39.33 104 +0.06(+0.15%)
Feb 03, 2020 39.36 39.36 39.28 39.28 512 -0.22(-0.56%)
Jan 31, 2020 39.50 39.50 39.50 39.50 103 +0.03(+0.07%)
Jan 30, 2020 39.47 39.47 39.47 39.47 2 -0.10(-0.26%)
Jan 29, 2020 39.57 39.57 39.57 39.57 13 -0.17(-0.44%)
Jan 28, 2020 39.74 39.74 39.74 39.74 6 +0.07(+0.17%)
Jan 27, 2020 39.68 39.68 39.68 39.68 2 -0.03(-0.07%)
Jan 24, 2020 39.70 39.70 39.70 39.70 103 +0.03(+0.07%)
Jan 23, 2020 39.68 39.68 39.68 39.68 0 -0.04(-0.10%)
Jan 22, 2020 39.82 39.82 39.71 39.71 225 +0.02(+0.05%)
Jan 21, 2020 39.70 39.70 39.70 39.70 0 -0.04(-0.11%)
Jan 17, 2020 39.74 39.74 39.74 39.74 103 +0.06(+0.16%)
Jan 16, 2020 39.68 39.68 39.68 39.68 0 +0.00(+0.00%)
Jan 15, 2020 39.58 39.68 39.56 39.68 1,378 +0.04(+0.11%)
Jan 14, 2020 39.63 39.63 39.63 39.63 2 +0.03(+0.09%)
Jan 13, 2020 39.60 39.60 39.60 39.60 156 +0.11(+0.27%)
Jan 10, 2020 39.51 39.70 39.48 39.49 1,243 -0.09(-0.22%)
Jan 09, 2020 39.58 39.58 39.58 39.58 21 -0.03(-0.09%)
Jan 08, 2020 39.61 39.61 39.61 39.61 1 +0.00(+0.00%)
Jan 07, 2020 39.65 39.65 39.61 39.61 152 +0.08(+0.21%)
Jan 06, 2020 39.48 39.53 39.48 39.53 103 +0.05(+0.12%)
Jan 03, 2020 39.57 39.57 39.48 39.48 103 +0.03(+0.07%)
Jan 02, 2020 39.45 39.45 39.45 39.45 1 +0.08(+0.20%)
Dec 31, 2019 39.38 39.38 39.38 39.38 103 -0.01(-0.02%)
Dec 30, 2019 39.39 39.39 39.39 39.39 0 +0.00(+0.00%)
Dec 27, 2019 39.35 39.39 39.35 39.39 207 +0.11(+0.28%)
Dec 26, 2019 39.28 39.28 39.28 39.28 2 -0.01(-0.02%)
Dec 24, 2019 39.29 39.29 39.29 39.29 0 +0.03(+0.07%)
Dec 23, 2019 39.26 39.26 39.26 39.26 2 +0.06(+0.15%)
Dec 20, 2019 39.20 39.20 39.20 39.20 104 +0.01(+0.04%)
Dec 19, 2019 39.19 39.19 39.19 39.19 0 +0.06(+0.16%)
Dec 18, 2019 39.22 39.22 39.12 39.12 197 +0.02(+0.05%)
Dec 17, 2019 39.10 39.10 39.10 39.10 51 +0.12(+0.30%)
Dec 16, 2019 39.02 39.02 38.99 38.99 104 +0.01(+0.02%)
Dec 13, 2019 38.98 38.98 38.98 38.98 104 +0.02(+0.05%)
Dec 12, 2019 38.96 38.96 38.96 38.96 5 +0.06(+0.17%)
Dec 11, 2019 38.90 38.90 38.90 38.90 9 +0.01(+0.03%)
Dec 10, 2019 38.96 38.96 38.88 38.88 314 -0.10(-0.25%)
Dec 09, 2019 39.05 39.05 38.98 38.98 182 +0.04(+0.11%)
Dec 06, 2019 39.00 39.00 38.91 38.94 208 -0.13(-0.33%)
Dec 05, 2019 39.12 39.12 39.06 39.06 368 -0.17(-0.43%)
Dec 04, 2019 39.24 39.24 39.24 39.24 105 +0.14(+0.36%)
Dec 03, 2019 39.21 39.21 39.09 39.09 345 -0.16(-0.42%)
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.