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 (%)
Jul 30, 2021 37.88 37.88 37.88 0 -0.09(-0.23%)
Jul 29, 2021 37.93 38.01 37.93 37.97 102,577 -0.11(-0.30%)
Jul 28, 2021 38.08 38.09 38.06 38.08 972 -0.24(-0.61%)
Jul 27, 2021 38.38 38.38 38.26 38.32 5,377 -0.30(-0.78%)
Jul 26, 2021 38.63 38.65 38.59 38.62 7,162 -0.15(-0.39%)
Jul 23, 2021 38.77 38.77 38.77 38.77 100 -0.01(-0.04%)
Jul 22, 2021 38.80 38.80 38.78 38.78 281 -0.07(-0.17%)
Jul 21, 2021 38.84 38.85 38.84 38.85 1,365 -0.00(-0.01%)
Jul 20, 2021 38.90 38.90 38.81 38.85 482 -0.08(-0.20%)
Jul 19, 2021 38.92 38.97 38.88 38.93 1,696 -0.10(-0.24%)
Jul 16, 2021 38.99 39.08 38.99 39.03 2,582 +0.02(+0.04%)
Jul 15, 2021 39.05 39.05 39.01 39.01 675 +0.00(+0.01%)
Jul 14, 2021 39.01 39.06 39.01 39.01 1,706 +0.04(+0.09%)
Jul 13, 2021 39.03 39.03 38.92 38.97 1,743 +0.01(+0.03%)
Jul 12, 2021 38.95 38.97 38.95 38.96 2,697 +0.09(+0.23%)
Jul 09, 2021 38.87 38.87 38.87 38.87 100 +0.14(+0.36%)
Jul 08, 2021 38.73 38.73 38.62 38.73 1,316 +0.07(+0.18%)
Jul 07, 2021 38.57 38.66 38.54 38.66 9,772 +0.10(+0.26%)
Jul 06, 2021 38.69 38.69 38.52 38.56 9,098 -0.32(-0.82%)
Jul 02, 2021 38.87 38.94 38.76 38.88 1,839 +0.00(+0.00%)
Jul 01, 2021 38.92 38.99 38.87 38.88 1,738 -0.00(-0.01%)
Jun 30, 2021 38.97 38.97 38.72 38.88 2,155 -0.09(-0.24%)
Jun 29, 2021 38.99 39.01 38.98 38.98 2,506 -0.03(-0.06%)
Jun 28, 2021 39.01 39.05 39.00 39.01 12,353 -0.13(-0.34%)
Jun 25, 2021 39.19 39.19 39.14 39.14 568 -0.05(-0.13%)
Jun 24, 2021 39.15 39.21 39.15 39.19 1,113 -0.05(-0.12%)
Jun 23, 2021 39.26 39.26 39.23 39.24 15,856 +0.10(+0.26%)
Jun 22, 2021 39.07 39.13 39.07 39.13 330 -0.10(-0.27%)
Jun 21, 2021 39.28 39.28 39.24 39.24 656 +0.08(+0.20%)
Jun 18, 2021 39.25 39.25 39.13 39.16 1,023 -0.03(-0.06%)
Jun 17, 2021 39.10 39.26 39.10 39.19 1,323 +0.03(+0.08%)
Jun 16, 2021 39.22 39.22 39.13 39.16 1,768 +0.02(+0.05%)
Jun 15, 2021 39.19 39.19 39.13 39.13 1,164 -0.02(-0.04%)
Jun 14, 2021 39.15 39.22 39.12 39.15 563 +0.00(+0.00%)
Jun 11, 2021 39.15 39.15 39.12 39.15 299 -0.01(-0.03%)
Jun 10, 2021 39.16 39.25 39.12 39.16 2,216 -0.05(-0.11%)
Jun 09, 2021 39.10 39.29 39.08 39.20 9,475 -0.06(-0.15%)
Jun 08, 2021 39.37 39.37 39.27 39.27 919 +0.05(+0.11%)
Jun 07, 2021 39.11 39.31 39.11 39.22 10,305 +0.09(+0.23%)
Jun 04, 2021 39.11 39.34 39.11 39.13 12,569 -0.12(-0.31%)
Jun 03, 2021 39.26 39.30 39.25 39.25 5,376 -0.08(-0.19%)
Jun 02, 2021 39.33 39.35 39.33 39.33 4,479 +0.19(+0.47%)
Jun 01, 2021 39.28 39.30 39.14 39.14 1,933 -0.21(-0.53%)
May 28, 2021 39.39 39.40 39.35 39.35 826 +0.05(+0.13%)
May 27, 2021 39.37 39.39 39.30 39.30 417 +0.00(+0.00%)
May 26, 2021 39.30 39.30 39.21 39.30 719 -0.05(-0.14%)
May 25, 2021 39.37 39.40 39.35 39.35 1,524 +0.02(+0.05%)
May 24, 2021 39.40 39.40 39.34 39.34 421 +0.04(+0.09%)
May 21, 2021 39.39 39.39 39.23 39.30 418 -0.03(-0.08%)
May 20, 2021 39.22 39.33 39.22 39.33 1,264 +0.00(+0.00%)
May 19, 2021 39.20 39.40 39.20 39.33 974 +0.03(+0.08%)
May 18, 2021 39.35 39.35 39.30 39.30 868 -0.07(-0.17%)
May 17, 2021 39.37 39.37 39.37 39.37 27 +0.06(+0.15%)
May 14, 2021 39.25 39.30 39.20 39.30 1,550 +0.02(+0.05%)
May 13, 2021 39.22 39.28 39.20 39.28 692 +0.00(+0.01%)
May 12, 2021 39.28 39.28 39.28 39.28 163 -0.09(-0.24%)
May 11, 2021 39.36 39.38 39.36 39.38 412 +0.08(+0.19%)
May 10, 2021 39.39 39.40 39.30 39.30 2,665 -0.08(-0.19%)
May 07, 2021 39.40 39.40 39.38 39.38 261 -0.05(-0.13%)
May 06, 2021 39.41 39.43 39.41 39.42 651 +0.11(+0.28%)
May 05, 2021 39.31 39.32 39.31 39.32 181 -0.06(-0.15%)
May 04, 2021 39.40 39.40 39.38 39.38 651 +0.09(+0.23%)
May 03, 2021 39.37 39.37 39.28 39.28 255 -0.01(-0.01%)
Apr 30, 2021 39.29 39.29 39.29 39.29 100 +0.09(+0.22%)
Apr 29, 2021 39.30 39.30 39.20 39.20 332 -0.03(-0.08%)
Apr 28, 2021 39.15 39.23 39.15 39.23 636 -0.02(-0.06%)
Apr 27, 2021 39.26 39.26 39.26 39.26 275 +0.03(+0.08%)
Apr 26, 2021 39.23 39.23 39.23 39.23 20 -0.08(-0.20%)
Apr 23, 2021 39.31 39.31 39.31 39.31 100 +0.09(+0.22%)
Apr 22, 2021 39.23 39.23 39.23 39.23 0 +0.02(+0.05%)
Apr 21, 2021 39.10 39.20 39.07 39.20 886 +0.07(+0.19%)
Apr 20, 2021 39.13 39.13 39.13 39.13 28 +0.01(+0.03%)
Apr 19, 2021 39.12 39.12 39.12 39.12 90 +0.04(+0.10%)
Apr 16, 2021 39.00 39.08 38.93 39.08 3,500 -0.07(-0.18%)
Apr 15, 2021 39.18 39.18 39.15 39.15 550 -0.05(-0.11%)
Apr 14, 2021 39.16 39.20 39.16 39.20 3,149 +0.00(+0.00%)
Apr 13, 2021 39.20 39.20 39.20 39.20 597 -0.06(-0.15%)
Apr 12, 2021 39.37 39.37 39.11 39.26 1,323 -0.12(-0.30%)
Apr 09, 2021 39.41 39.41 39.31 39.38 700 +0.02(+0.06%)
Apr 08, 2021 39.35 39.35 39.35 39.35 27 +0.00(+0.00%)
Apr 07, 2021 39.35 39.40 39.30 39.35 4,839 -0.02(-0.06%)
Apr 06, 2021 39.36 39.40 39.36 39.38 3,439 +0.03(+0.08%)
Apr 05, 2021 39.31 39.39 39.31 39.34 334 +0.05(+0.14%)
Apr 01, 2021 39.10 39.29 39.10 39.29 1,700 +0.21(+0.55%)
Mar 31, 2021 39.06 39.10 39.05 39.08 2,156 -0.04(-0.11%)
Mar 30, 2021 39.12 39.12 39.09 39.12 933 -0.11(-0.28%)
Mar 29, 2021 39.33 39.36 39.23 39.23 1,947 -0.20(-0.51%)
Mar 26, 2021 39.43 39.43 39.43 39.43 100 -0.02(-0.06%)
Mar 25, 2021 39.57 39.57 39.45 39.45 380 -0.12(-0.31%)
Mar 24, 2021 39.58 39.58 39.58 39.58 259 +0.11(+0.28%)
Mar 23, 2021 39.47 39.47 39.47 39.47 131 -0.03(-0.08%)
Mar 22, 2021 39.39 39.59 39.39 39.49 1,410 +0.02(+0.04%)
Mar 19, 2021 39.59 39.59 39.48 39.48 900 +0.08(+0.20%)
Mar 18, 2021 39.53 39.53 39.40 39.40 934 -0.04(-0.10%)
Mar 17, 2021 39.25 39.48 39.25 39.44 783 +0.14(+0.36%)
Mar 16, 2021 39.32 39.32 39.27 39.30 671 +0.01(+0.03%)
Mar 15, 2021 39.14 39.29 39.14 39.29 698 +0.03(+0.08%)
Mar 12, 2021 39.26 39.26 39.26 39.26 100 +0.03(+0.08%)
Mar 11, 2021 39.20 39.23 39.20 39.23 344 +0.00(+0.01%)
Mar 10, 2021 39.23 39.23 39.23 39.23 253 +0.02(+0.05%)
Mar 09, 2021 39.19 39.21 39.17 39.21 813 -0.03(-0.07%)
Mar 08, 2021 39.31 39.31 39.23 39.23 1,494 -0.09(-0.24%)
Mar 05, 2021 39.33 39.33 39.33 39.33 200 +0.10(+0.24%)
Mar 04, 2021 39.30 39.30 39.23 39.23 813 -0.15(-0.37%)
Mar 03, 2021 39.38 39.38 39.38 39.38 140 +0.02(+0.05%)
Mar 02, 2021 39.28 39.49 39.28 39.35 929 -0.07(-0.18%)
Mar 01, 2021 39.50 39.50 39.42 39.42 575 -0.02(-0.04%)
Feb 26, 2021 39.44 39.48 39.44 39.44 700 +0.00(+0.01%)
Feb 25, 2021 39.27 39.52 39.27 39.44 4,448 +0.04(+0.09%)
Feb 24, 2021 39.50 39.50 39.30 39.40 1,864 -0.20(-0.52%)
Feb 23, 2021 39.69 39.69 39.59 39.60 1,463 +0.00(+0.00%)
Feb 22, 2021 39.71 39.71 39.60 39.60 1,394 +0.12(+0.30%)
Feb 19, 2021 39.64 39.64 39.48 39.48 300 -0.06(-0.16%)
Feb 18, 2021 39.55 39.55 39.44 39.55 2,384 +0.22(+0.56%)
Feb 17, 2021 39.34 39.56 39.33 39.33 1,082 -0.00(-0.01%)
Feb 16, 2021 39.34 39.34 39.34 39.34 894 +0.00(+0.00%)
Feb 12, 2021 39.34 39.44 39.34 39.34 1,100 +0.02(+0.04%)
Feb 11, 2021 39.40 39.42 39.32 39.32 1,569 -0.01(-0.01%)
Feb 10, 2021 39.33 39.33 39.33 39.33 321 -0.01(-0.03%)
Feb 09, 2021 39.34 39.34 39.34 39.34 1,041 +0.03(+0.08%)
Feb 08, 2021 39.35 39.39 39.30 39.30 1,183 -0.04(-0.10%)
Feb 05, 2021 39.34 39.34 39.34 39.34 100 +0.02(+0.05%)
Feb 04, 2021 39.17 39.33 39.17 39.33 324 +0.00(+0.00%)
Feb 03, 2021 39.43 39.47 39.33 39.33 536 -0.17(-0.44%)
Feb 02, 2021 39.27 39.50 39.27 39.50 348 +0.06(+0.16%)
Feb 01, 2021 39.54 39.55 39.30 39.44 2,234 +0.13(+0.33%)
Jan 29, 2021 39.19 39.30 39.19 39.30 300 -0.12(-0.29%)
Jan 28, 2021 39.57 39.57 39.27 39.42 591 -0.07(-0.18%)
Jan 27, 2021 39.49 39.53 39.25 39.49 1,518 -0.06(-0.16%)
Jan 26, 2021 39.64 39.64 39.55 39.55 911 -0.05(-0.11%)
Jan 25, 2021 39.65 39.65 39.46 39.60 1,398 +0.05(+0.11%)
Jan 22, 2021 39.55 39.55 39.55 39.55 100 -0.01(-0.03%)
Jan 21, 2021 39.50 39.56 39.44 39.56 14,929 +0.04(+0.11%)
Jan 20, 2021 39.54 39.54 39.52 39.52 1,091 -0.00(-0.01%)
Jan 19, 2021 39.50 39.55 39.50 39.52 2,182 +0.08(+0.20%)
Jan 15, 2021 39.45 39.45 39.45 39.45 100 +0.06(+0.17%)
Jan 14, 2021 39.22 39.52 39.22 39.38 1,826 +0.16(+0.41%)
Jan 13, 2021 39.11 39.22 39.11 39.22 3,600 -0.03(-0.08%)
Jan 12, 2021 39.13 39.25 39.10 39.25 6,194 -0.12(-0.29%)
Jan 11, 2021 39.38 39.38 39.12 39.37 2,797 -0.02(-0.06%)
Jan 08, 2021 39.54 39.54 39.39 39.39 5,100 -0.22(-0.56%)
Jan 07, 2021 39.64 39.66 39.61 39.61 1,045 -0.03(-0.08%)
Jan 06, 2021 39.72 39.76 39.64 39.64 1,324 -0.09(-0.24%)
Jan 05, 2021 39.74 39.86 39.70 39.73 7,802 +0.06(+0.16%)
Jan 04, 2021 39.55 39.80 39.55 39.67 1,325 -0.01(-0.03%)
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%)
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.