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 (%)
Dec 31, 2020 39.68 39.68 39.68 77 -0.09(-0.22%)
Dec 30, 2020 39.77 39.77 39.77 39.77 77 +0.12(+0.30%)
Dec 29, 2020 39.76 39.76 39.65 39.65 5,877 -0.83(-2.04%)
Dec 28, 2020 40.41 40.48 40.40 40.48 490 +0.02(+0.06%)
Dec 24, 2020 40.60 40.60 40.45 40.45 802 +0.00(+0.00%)
Dec 23, 2020 40.37 40.58 40.37 40.45 694 -0.05(-0.14%)
Dec 22, 2020 40.32 40.51 40.32 40.51 1,275 -0.01(-0.02%)
Dec 21, 2020 40.55 40.55 40.44 40.52 1,015 +0.06(+0.15%)
Dec 18, 2020 40.46 40.46 40.46 40.46 100 +0.05(+0.12%)
Dec 17, 2020 40.46 40.49 40.32 40.41 1,095 +0.02(+0.05%)
Dec 16, 2020 40.45 40.45 40.39 40.39 396 +0.08(+0.21%)
Dec 15, 2020 40.41 40.41 40.30 40.30 222 +0.05(+0.13%)
Dec 14, 2020 40.14 40.25 40.14 40.25 520 +0.07(+0.18%)
Dec 11, 2020 40.24 40.24 40.18 40.18 200 -0.00(-0.01%)
Dec 10, 2020 40.18 40.34 40.18 40.18 1,183 +0.09(+0.22%)
Dec 09, 2020 40.16 40.16 40.09 40.09 367 -0.10(-0.25%)
Dec 08, 2020 40.29 40.29 40.09 40.19 713 -0.02(-0.05%)
Dec 07, 2020 40.21 40.21 40.21 40.21 14 +0.06(+0.16%)
Dec 04, 2020 40.15 40.15 40.15 40.15 100 +0.15(+0.37%)
Dec 03, 2020 40.06 40.06 39.94 40.00 1,611 +0.03(+0.09%)
Dec 02, 2020 40.06 40.06 39.96 39.96 805 -0.02(-0.06%)
Dec 01, 2020 40.13 40.13 39.99 39.99 611 +0.01(+0.01%)
Nov 30, 2020 39.86 39.98 39.86 39.98 511 -0.00(-0.00%)
Nov 27, 2020 40.09 40.10 39.94 39.98 5,318 +0.06(+0.15%)
Nov 25, 2020 39.98 39.98 39.92 39.92 903 +0.09(+0.22%)
Nov 24, 2020 39.92 39.92 39.73 39.83 2,208 +0.09(+0.22%)
Nov 23, 2020 39.63 39.75 39.63 39.75 2,636 +0.01(+0.04%)
Nov 20, 2020 39.83 39.83 39.73 39.73 201 +0.01(+0.04%)
Nov 19, 2020 39.80 39.80 39.72 39.72 1,436 -0.06(-0.16%)
Nov 18, 2020 39.79 39.81 39.78 39.78 1,884 +0.03(+0.09%)
Nov 17, 2020 39.75 39.75 39.75 39.75 1,004 +0.11(+0.28%)
Nov 16, 2020 39.63 39.67 39.63 39.63 3,320 -0.12(-0.30%)
Nov 13, 2020 39.75 39.78 39.75 39.75 5,239 -0.02(-0.05%)
Nov 12, 2020 39.80 39.81 39.75 39.77 2,893 -0.01(-0.02%)
Nov 11, 2020 39.78 39.82 39.78 39.78 1,775 -0.02(-0.05%)
Nov 10, 2020 39.89 39.89 39.80 39.80 1,765 -0.13(-0.32%)
Nov 09, 2020 39.98 40.02 39.93 39.93 1,683 +0.05(+0.14%)
Nov 06, 2020 40.01 40.02 39.87 39.87 201 +0.08(+0.20%)
Nov 05, 2020 39.74 39.80 39.74 39.80 625 +0.05(+0.12%)
Nov 04, 2020 39.74 39.75 39.74 39.75 1,642 +0.06(+0.16%)
Nov 03, 2020 39.73 39.73 39.59 39.68 1,320 -0.08(-0.21%)
Nov 02, 2020 39.82 39.82 39.77 39.77 593 +0.04(+0.10%)
Oct 30, 2020 39.76 39.76 39.73 39.73 1,309 -0.08(-0.19%)
Oct 29, 2020 39.82 39.82 39.80 39.80 481 +0.05(+0.11%)
Oct 28, 2020 39.78 39.78 39.76 39.76 1,315 -0.05(-0.14%)
Oct 27, 2020 39.86 39.86 39.81 39.81 250 +0.07(+0.17%)
Oct 26, 2020 39.87 39.87 39.74 39.74 408 -0.10(-0.25%)
Oct 23, 2020 39.84 39.84 39.84 39.84 0 +0.11(+0.29%)
Oct 22, 2020 39.87 39.87 39.60 39.73 685 -0.11(-0.28%)
Oct 21, 2020 39.67 39.84 39.67 39.84 2,431 +0.16(+0.41%)
Oct 20, 2020 39.68 39.68 39.68 39.68 14 -0.01(-0.04%)
Oct 19, 2020 39.69 39.69 39.69 39.69 69 -0.02(-0.06%)
Oct 16, 2020 39.64 39.72 39.64 39.72 1,213 +0.03(+0.09%)
Oct 15, 2020 39.68 39.68 39.68 39.68 14 -0.08(-0.20%)
Oct 14, 2020 39.76 39.76 39.76 39.76 25 +0.03(+0.09%)
Oct 13, 2020 39.81 39.81 39.73 39.73 309 +0.02(+0.06%)
Oct 12, 2020 39.70 39.70 39.70 39.70 41 -0.01(-0.04%)
Oct 09, 2020 39.72 39.72 39.72 39.72 101 +0.11(+0.27%)
Oct 08, 2020 39.75 39.77 39.61 39.61 4,830 -0.12(-0.31%)
Oct 07, 2020 39.73 39.73 39.73 39.73 1,124 +0.12(+0.30%)
Oct 06, 2020 39.61 39.61 39.61 39.61 18 +0.10(+0.25%)
Oct 05, 2020 39.62 39.62 39.51 39.51 244 +0.04(+0.10%)
Oct 02, 2020 39.47 39.47 39.47 39.47 0 +0.11(+0.28%)
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.