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 (%)
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%)
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.