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 (%)
Nov 30, 2020 40.00 40.12 40.00 40.12 510 -0.00(-0.00%)
Nov 27, 2020 40.23 40.24 40.08 40.12 5,300 +0.06(+0.15%)
Nov 25, 2020 40.12 40.12 40.06 40.06 900 -0.07(-0.17%)
Nov 24, 2020 40.23 40.23 40.03 40.13 2,192 +0.09(+0.22%)
Nov 23, 2020 39.93 40.05 39.93 40.05 2,617 +0.02(+0.04%)
Nov 20, 2020 40.13 40.13 40.03 40.03 200 +0.02(+0.04%)
Nov 19, 2020 40.10 40.10 40.02 40.02 1,426 -0.06(-0.16%)
Nov 18, 2020 40.09 40.11 40.08 40.08 1,870 +0.03(+0.09%)
Nov 17, 2020 40.05 40.05 40.05 40.05 997 +0.11(+0.28%)
Nov 16, 2020 39.93 39.97 39.93 39.93 3,296 -0.12(-0.30%)
Nov 13, 2020 40.05 40.08 40.05 40.05 5,200 -0.02(-0.05%)
Nov 12, 2020 40.10 40.11 40.05 40.07 2,872 -0.01(-0.02%)
Nov 11, 2020 40.08 40.12 40.08 40.08 1,762 -0.02(-0.05%)
Nov 10, 2020 40.19 40.19 40.10 40.10 1,752 -0.13(-0.32%)
Nov 09, 2020 40.28 40.32 40.23 40.23 1,671 +0.06(+0.14%)
Nov 06, 2020 40.31 40.32 40.17 40.17 200 +0.08(+0.20%)
Nov 05, 2020 40.04 40.09 40.04 40.09 621 +0.05(+0.12%)
Nov 04, 2020 40.03 40.05 40.03 40.05 1,630 +0.07(+0.16%)
Nov 03, 2020 40.03 40.03 39.89 39.98 1,311 -0.09(-0.21%)
Nov 02, 2020 40.12 40.12 40.06 40.06 589 +0.04(+0.10%)
Oct 30, 2020 40.06 40.06 40.02 40.02 1,300 -0.08(-0.19%)
Oct 29, 2020 40.12 40.12 40.10 40.10 478 +0.05(+0.11%)
Oct 28, 2020 40.08 40.08 40.05 40.05 1,306 -0.22(-0.53%)
Oct 27, 2020 40.32 40.32 40.27 40.27 248 +0.07(+0.17%)
Oct 26, 2020 40.33 40.33 40.20 40.20 404 -0.10(-0.25%)
Oct 23, 2020 40.30 40.30 40.30 40.30 0 +0.11(+0.29%)
Oct 22, 2020 40.33 40.33 40.06 40.19 678 -0.11(-0.28%)
Oct 21, 2020 40.13 40.30 40.13 40.30 2,404 +0.16(+0.41%)
Oct 20, 2020 40.13 40.13 40.13 40.13 14 -0.02(-0.04%)
Oct 19, 2020 40.15 40.15 40.15 40.15 69 -0.02(-0.06%)
Oct 16, 2020 40.10 40.17 40.10 40.17 1,200 +0.03(+0.09%)
Oct 15, 2020 40.14 40.14 40.14 40.14 14 -0.08(-0.20%)
Oct 14, 2020 40.22 40.22 40.22 40.22 25 +0.03(+0.09%)
Oct 13, 2020 40.27 40.27 40.19 40.19 306 +0.03(+0.06%)
Oct 12, 2020 40.16 40.16 40.16 40.16 41 -0.02(-0.04%)
Oct 09, 2020 40.17 40.17 40.17 40.17 100 +0.11(+0.27%)
Oct 08, 2020 40.20 40.23 40.06 40.06 4,775 -0.12(-0.31%)
Oct 07, 2020 40.19 40.19 40.19 40.19 1,112 +0.12(+0.30%)
Oct 06, 2020 40.07 40.07 40.07 40.07 18 +0.10(+0.25%)
Oct 05, 2020 40.08 40.08 39.97 39.97 242 +0.04(+0.10%)
Oct 02, 2020 39.93 39.93 39.93 39.93 0 +0.11(+0.28%)
Oct 01, 2020 39.82 39.82 39.82 39.82 78 +0.02(+0.05%)
Sep 30, 2020 39.93 39.93 39.80 39.80 692 +0.03(+0.09%)
Sep 29, 2020 39.80 39.80 39.77 39.77 293 -0.16(-0.39%)
Sep 28, 2020 40.05 40.05 39.92 39.92 214 -0.20(-0.49%)
Sep 25, 2020 40.12 40.12 40.12 40.12 100 -0.23(-0.58%)
Sep 24, 2020 40.35 40.38 40.35 40.35 2,596 -0.06(-0.15%)
Sep 23, 2020 40.41 40.41 40.41 40.41 240 -0.04(-0.09%)
Sep 22, 2020 40.52 40.52 40.45 40.45 362 -0.01(-0.02%)
Sep 21, 2020 40.45 40.45 40.45 40.45 0 -0.01(-0.02%)
Sep 18, 2020 40.47 40.47 40.47 40.47 100 +0.01(+0.02%)
Sep 17, 2020 40.45 40.45 40.45 40.45 102 +0.00(+0.01%)
Sep 16, 2020 40.40 40.50 40.40 40.45 2,238 +0.10(+0.24%)
Sep 15, 2020 40.35 40.35 40.35 40.35 0 -0.05(-0.12%)
Sep 14, 2020 40.46 40.47 40.40 40.40 559 +0.17(+0.43%)
Sep 11, 2020 40.23 40.23 40.23 40.23 100 +0.02(+0.05%)
Sep 10, 2020 40.36 40.36 40.21 40.21 1,824 -0.24(-0.59%)
Sep 09, 2020 40.45 40.49 40.45 40.45 625 -0.06(-0.15%)
Sep 08, 2020 40.45 40.51 40.45 40.51 530 -0.02(-0.04%)
Sep 04, 2020 40.52 40.52 40.52 40.52 100 -0.01(-0.01%)
Sep 03, 2020 40.53 40.53 40.52 40.53 6,414 +0.05(+0.14%)
Sep 02, 2020 40.48 40.48 40.48 40.48 0 +0.07(+0.16%)
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.