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 31, 2019 40.73 40.73 40.73 40.73 100 -0.02(-0.05%)
May 30, 2019 40.74 40.74 40.74 40.74 0 +0.03(+0.09%)
May 29, 2019 40.71 40.71 40.71 40.71 0 -0.10(-0.26%)
May 28, 2019 40.81 40.81 40.81 40.81 0 +0.04(+0.10%)
May 24, 2019 40.77 40.77 40.77 40.77 0 -0.02(-0.04%)
May 23, 2019 40.79 40.79 40.79 40.79 0 +0.00(+0.00%)
May 22, 2019 40.79 40.79 40.79 40.79 0 +0.01(+0.01%)
May 21, 2019 40.78 40.78 40.78 40.78 50 -0.01(-0.01%)
May 20, 2019 40.79 40.79 40.79 40.79 0 -0.01(-0.01%)
May 17, 2019 40.80 40.80 40.80 40.80 100 +0.03(+0.07%)
May 16, 2019 40.85 40.85 40.77 40.77 300 -0.13(-0.31%)
May 15, 2019 40.91 40.91 40.87 40.89 670 +0.11(+0.26%)
May 14, 2019 40.78 40.78 40.78 40.78 1 -0.01(-0.01%)
May 13, 2019 40.79 40.79 40.79 40.79 0 -0.04(-0.09%)
May 10, 2019 40.83 40.83 40.83 40.83 0 -0.04(-0.10%)
May 09, 2019 40.87 40.87 40.87 40.87 0 +0.03(+0.07%)
May 08, 2019 40.84 40.84 40.84 40.84 0 +0.01(+0.01%)
May 07, 2019 40.83 40.83 40.83 40.83 0 -0.02(-0.06%)
May 06, 2019 40.85 40.85 40.85 40.85 44 -0.05(-0.13%)
May 03, 2019 40.91 40.91 40.91 40.91 0 +0.04(+0.11%)
May 02, 2019 40.87 40.87 40.87 40.87 0 +0.05(+0.13%)
May 01, 2019 40.98 40.98 40.81 40.81 500 -0.03(-0.07%)
Apr 30, 2019 40.84 40.84 40.84 40.84 1 +0.06(+0.13%)
Apr 29, 2019 40.63 40.78 40.63 40.78 105 +0.08(+0.21%)
Apr 26, 2019 40.70 40.70 40.70 40.70 100 -0.20(-0.49%)
Apr 25, 2019 40.84 40.90 40.84 40.90 500 +0.07(+0.18%)
Apr 24, 2019 40.83 40.83 40.83 40.83 41 -0.09(-0.23%)
Apr 23, 2019 40.92 40.92 40.92 40.92 0 +0.06(+0.15%)
Apr 22, 2019 40.85 41.00 40.85 40.86 518 -0.05(-0.11%)
Apr 18, 2019 40.91 40.91 40.91 40.91 0 -0.00(-0.01%)
Apr 17, 2019 40.82 40.91 40.82 40.91 101 +0.02(+0.05%)
Apr 16, 2019 40.89 40.89 40.89 40.89 1 +0.01(+0.02%)
Apr 15, 2019 40.80 40.88 40.80 40.88 250 -0.04(-0.11%)
Apr 12, 2019 40.99 40.99 40.92 40.92 400 +0.05(+0.12%)
Apr 11, 2019 40.88 40.88 40.88 40.88 100 -0.02(-0.05%)
Apr 10, 2019 40.90 40.90 40.90 40.90 101 +0.00(+0.00%)
Apr 09, 2019 40.90 40.90 40.90 40.90 5 +0.05(+0.12%)
Apr 08, 2019 40.93 40.93 40.84 40.84 952 -0.02(-0.05%)
Apr 05, 2019 40.80 40.87 40.80 40.87 100 +0.01(+0.02%)
Apr 04, 2019 40.80 40.85 40.80 40.85 103 -0.01(-0.01%)
Apr 03, 2019 40.86 40.86 40.86 40.86 1 +0.05(+0.12%)
Apr 02, 2019 40.83 40.83 40.81 40.81 1,153 -0.00(-0.01%)
Apr 01, 2019 40.81 40.81 40.81 40.81 0 -0.03(-0.06%)
Mar 29, 2019 40.84 40.84 40.84 40.84 100 +0.03(+0.07%)
Mar 28, 2019 40.81 40.81 40.81 40.81 0 -0.00(-0.01%)
Mar 27, 2019 40.81 40.81 40.81 40.81 17 -0.15(-0.35%)
Mar 26, 2019 40.96 40.96 40.96 40.96 0 +0.05(+0.12%)
Mar 25, 2019 40.91 40.91 40.91 40.91 0 -0.03(-0.06%)
Mar 22, 2019 41.12 41.12 40.94 40.94 500 -0.03(-0.07%)
Mar 21, 2019 40.97 40.97 40.97 40.97 0 +0.10(+0.24%)
Mar 20, 2019 40.87 40.87 40.87 40.87 100 +0.01(+0.01%)
Mar 19, 2019 40.86 40.86 40.86 40.86 2 +0.09(+0.23%)
Mar 18, 2019 40.77 40.77 40.77 40.77 18 +0.08(+0.18%)
Mar 15, 2019 40.69 40.69 40.69 40.69 0 +0.11(+0.27%)
Mar 14, 2019 40.58 40.58 40.58 40.58 0 -0.01(-0.01%)
Mar 13, 2019 40.59 40.59 40.59 40.59 0 +0.05(+0.14%)
Mar 12, 2019 40.53 40.53 40.53 40.53 1 +0.08(+0.19%)
Mar 11, 2019 40.45 40.45 40.45 40.45 0 +0.06(+0.15%)
Mar 08, 2019 40.40 40.40 40.40 40.40 0 -0.03(-0.07%)
Mar 07, 2019 40.42 40.42 40.42 40.42 0 +0.00(+0.01%)
Mar 06, 2019 40.42 40.42 40.42 40.42 1 +0.01(+0.01%)
Mar 05, 2019 40.41 40.41 40.41 40.41 1 +0.02(+0.06%)
Mar 04, 2019 40.39 40.39 40.39 40.39 0 +0.02(+0.04%)
Mar 01, 2019 40.38 40.38 40.38 40.38 100 +0.08(+0.20%)
Feb 28, 2019 40.30 40.30 40.30 40.30 1 +0.06(+0.15%)
Feb 27, 2019 40.23 40.23 40.23 40.23 1 +0.04(+0.10%)
Feb 26, 2019 40.20 40.20 40.20 40.20 0 -0.10(-0.26%)
Feb 25, 2019 40.30 40.30 40.30 40.30 3 -0.04(-0.10%)
Feb 22, 2019 40.34 40.34 40.34 40.34 100 +0.01(+0.02%)
Feb 21, 2019 40.33 40.33 40.33 40.33 0 -0.01(-0.01%)
Feb 20, 2019 40.40 40.40 40.34 40.34 3,000 -0.12(-0.30%)
Feb 19, 2019 40.45 40.45 40.45 40.45 0 +0.23(+0.57%)
Feb 15, 2019 40.23 40.23 40.23 40.23 0 -0.03(-0.09%)
Feb 14, 2019 40.26 40.26 40.26 40.26 0 +0.08(+0.20%)
Feb 13, 2019 40.18 40.18 40.18 40.18 0 -0.08(-0.19%)
Feb 12, 2019 40.26 40.26 40.26 40.26 0 +0.09(+0.21%)
Feb 11, 2019 40.17 40.17 40.17 40.17 0 +0.08(+0.19%)
Feb 08, 2019 40.09 40.09 40.09 40.09 100 +0.01(+0.02%)
Feb 07, 2019 40.09 40.09 40.09 40.09 0 +0.07(+0.17%)
Feb 06, 2019 40.02 40.02 40.02 40.02 0 -0.06(-0.16%)
Feb 05, 2019 40.08 40.08 40.08 40.08 62 +0.00(+0.01%)
Feb 04, 2019 40.08 40.08 40.08 40.08 1 +0.07(+0.17%)
Feb 01, 2019 40.01 40.01 40.01 40.01 0 +0.03(+0.08%)
Jan 31, 2019 39.98 39.98 39.98 39.98 1 +0.04(+0.09%)
Jan 30, 2019 39.94 39.94 39.94 39.94 0 +0.08(+0.20%)
Jan 29, 2019 39.86 39.86 39.86 39.86 0 -0.16(-0.41%)
Jan 28, 2019 40.02 40.02 40.02 40.02 0 +0.01(+0.02%)
Jan 25, 2019 40.02 40.02 40.02 40.02 0 +0.12(+0.29%)
Jan 24, 2019 39.90 39.90 39.90 39.90 0 +0.16(+0.42%)
Jan 23, 2019 39.73 39.73 39.73 39.73 0 +0.05(+0.14%)
Jan 22, 2019 39.68 39.68 39.68 39.68 0 -0.05(-0.13%)
Jan 18, 2019 39.73 39.73 39.73 39.73 0 +0.03(+0.08%)
Jan 17, 2019 39.70 39.70 39.70 39.70 1 +0.05(+0.11%)
Jan 16, 2019 39.66 39.66 39.66 39.66 0 +0.04(+0.10%)
Jan 15, 2019 39.62 39.62 39.62 39.62 0 +0.05(+0.11%)
Jan 14, 2019 39.57 39.57 39.57 39.57 0 +0.01(+0.03%)
Jan 11, 2019 39.56 39.56 39.56 39.56 0 +0.08(+0.19%)
Jan 10, 2019 39.48 39.48 39.48 39.48 1 -0.06(-0.16%)
Jan 09, 2019 39.55 39.55 39.55 39.55 0 +0.10(+0.27%)
Jan 08, 2019 39.45 39.45 39.45 39.45 0 +0.05(+0.11%)
Jan 07, 2019 39.40 39.40 39.40 39.40 0 +0.07(+0.18%)
Jan 04, 2019 39.33 39.33 39.33 39.33 100 +0.00(+0.01%)
Jan 03, 2019 39.33 39.33 39.33 39.33 1 +0.02(+0.04%)
Jan 02, 2019 39.31 39.31 39.31 39.31 1 -0.04(-0.10%)
Dec 31, 2018 39.34 39.34 39.34 39.34 100 +0.05(+0.11%)
Dec 28, 2018 39.30 39.30 39.30 39.30 100 +0.09(+0.23%)
Dec 27, 2018 39.21 39.21 39.21 39.21 0 -0.18(-0.46%)
Dec 26, 2018 39.24 39.39 39.24 39.39 21,300 -0.04(-0.10%)
Dec 24, 2018 39.43 39.43 39.43 39.43 0 -0.02(-0.06%)
Dec 21, 2018 39.45 39.45 39.45 39.45 0 +0.05(+0.11%)
Dec 20, 2018 39.41 39.41 39.41 39.41 0 +0.01(+0.03%)
Dec 19, 2018 39.40 39.40 39.40 39.40 0 -0.04(-0.10%)
Dec 18, 2018 39.44 39.44 39.44 39.44 0 +0.00(+0.00%)
Dec 17, 2018 39.44 39.44 39.44 39.44 0 -0.02(-0.05%)
Dec 14, 2018 39.46 39.46 39.46 39.46 0 +0.02(+0.05%)
Dec 13, 2018 39.44 39.44 39.44 39.44 0 +0.11(+0.29%)
Dec 12, 2018 39.33 39.33 39.33 39.33 0 +0.07(+0.17%)
Dec 11, 2018 39.26 39.26 39.26 39.26 0 +0.09(+0.24%)
Dec 10, 2018 39.16 39.16 39.16 39.16 0 +0.14(+0.36%)
Dec 07, 2018 39.02 39.02 39.02 0 +0.00(+0.00%)
Dec 06, 2018 39.02 39.02 39.02 0 +0.00(+0.00%)
Dec 04, 2018 39.02 39.02 39.02 0 +0.00(+0.00%)
Dec 03, 2018 39.02 39.02 39.02 0 +0.00(+0.01%)
Nov 30, 2018 39.02 39.02 39.02 39.02 100 -0.00(-0.01%)
Nov 29, 2018 39.02 39.02 39.02 39.02 2 -0.16(-0.40%)
Nov 28, 2018 39.18 39.18 39.18 0 +0.00(+0.00%)
Nov 27, 2018 39.18 39.18 39.18 0 +0.00(+0.00%)
Nov 26, 2018 39.18 39.18 39.18 39.18 5 +0.00(+0.00%)
Nov 23, 2018 39.18 39.18 39.18 39.18 100 +0.00(+0.00%)
Nov 21, 2018 39.18 39.18 39.18 0 +0.00(+0.00%)
Nov 20, 2018 39.18 39.18 39.18 0 +0.00(+0.00%)
Nov 19, 2018 39.18 39.18 39.18 39.18 505 -0.51(-1.28%)
Nov 16, 2018 39.69 39.69 39.69 39.69 100 -0.00(-0.01%)
Nov 15, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 14, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 13, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 12, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 09, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 08, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 07, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 06, 2018 39.69 39.69 39.69 0 +0.00(+0.00%)
Nov 05, 2018 39.69 39.69 39.69 0 +0.00(+0.01%)
Nov 02, 2018 39.69 39.69 39.69 39.69 100 -0.00(-0.01%)
Nov 01, 2018 39.69 39.69 39.69 39.69 2 -0.16(-0.40%)
Oct 31, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 30, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 29, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 26, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 25, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 24, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 23, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 22, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 19, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Oct 18, 2018 39.85 39.85 39.85 39.85 300 -0.08(-0.20%)
Oct 17, 2018 39.93 39.93 39.93 39.93 1 +0.00(+0.00%)
Oct 16, 2018 39.93 39.93 39.93 0 +0.00(+0.00%)
Oct 15, 2018 39.93 39.93 39.93 0 +0.00(+0.00%)
Oct 12, 2018 39.93 39.93 39.93 39.93 100 +0.00(+0.00%)
Oct 11, 2018 39.93 39.93 39.93 39.93 1 +0.00(+0.00%)
Oct 10, 2018 39.92 39.93 39.92 39.93 2,600 -0.02(-0.05%)
Oct 09, 2018 39.95 39.95 39.95 39.95 1 +0.00(+0.00%)
Oct 08, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Oct 05, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Oct 04, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Oct 03, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Oct 02, 2018 39.95 39.95 1 +0.00(+0.00%)
Oct 01, 2018 39.95 39.95 39.95 39.95 200 +0.11(+0.28%)
Sep 28, 2018 39.84 39.84 39.84 0 +0.00(+0.00%)
Sep 27, 2018 39.84 39.84 39.84 0 +0.00(+0.00%)
Sep 26, 2018 39.84 39.84 1 -0.16(-0.40%)
Sep 25, 2018 40.00 40.00 10 +0.00(+0.00%)
Sep 24, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 21, 2018 40.00 40.00 40.00 40.00 100 +0.12(+0.30%)
Sep 20, 2018 39.88 39.88 39.88 0 +0.00(+0.00%)
Sep 19, 2018 39.88 39.88 39.88 39.88 10 -0.16(-0.40%)
Sep 18, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 17, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 14, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 13, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 12, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 11, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 10, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 07, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 06, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 05, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Sep 04, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Aug 31, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Aug 30, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Aug 29, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Aug 28, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Aug 27, 2018 40.04 40.04 40.04 0 +0.00(+0.00%)
Aug 24, 2018 40.04 40.04 40.04 40.04 1,000 +0.06(+0.15%)
Aug 23, 2018 39.98 39.98 39.98 0 +0.00(+0.00%)
Aug 22, 2018 39.98 39.98 39.98 0 +0.00(+0.00%)
Aug 21, 2018 39.98 39.98 39.98 0 +0.00(+0.00%)
Aug 20, 2018 39.98 39.98 39.98 0 +0.00(+0.00%)
Aug 17, 2018 39.98 39.98 39.98 39.98 1,000 +0.07(+0.18%)
Aug 16, 2018 39.91 39.91 39.91 0 +0.00(+0.00%)
Aug 15, 2018 39.91 39.91 39.91 0 +0.00(+0.00%)
Aug 14, 2018 39.91 39.91 39.91 0 +0.00(+0.00%)
Aug 13, 2018 39.91 39.91 39.91 0 +0.00(+0.00%)
Aug 10, 2018 39.91 39.91 39.91 39.91 100 +0.00(+0.00%)
Aug 09, 2018 39.91 39.91 39.91 39.91 1,000 +0.27(+0.68%)
Aug 08, 2018 39.64 39.64 39.64 0 +0.00(+0.00%)
Aug 07, 2018 39.64 39.64 39.64 0 +0.00(+0.00%)
Aug 06, 2018 39.64 39.64 39.64 0 +0.00(+0.00%)
Aug 03, 2018 39.64 39.64 39.64 39.64 125,000 -0.28(-0.70%)
Aug 02, 2018 39.92 39.92 39.92 0 +0.00(+0.00%)
Aug 01, 2018 39.92 39.92 39.92 0 +0.00(+0.00%)
Jul 31, 2018 39.92 39.92 39.92 39.92 100 +0.07(+0.18%)
Jul 30, 2018 39.85 39.85 39.85 0 +0.00(+0.00%)
Jul 27, 2018 39.85 39.85 39.85 39.85 2,500 +0.04(+0.09%)
Jul 25, 2018 39.81 39.81 39.81 0 -0.05(-0.12%)
Jul 24, 2018 39.86 39.86 39.86 39.86 150 +0.10(+0.25%)
Jul 20, 2018 39.76 39.76 39.76 0 +0.09(+0.23%)
Jul 09, 2018 39.67 39.67 39.67 0 +0.07(+0.18%)
Jul 06, 2018 39.54 39.60 39.54 39.60 11,500 -0.24(-0.60%)
Jul 03, 2018 39.84 39.84 39.84 0 -0.01(-0.03%)
Jul 02, 2018 39.85 39.85 39.84 39.85 5,000 -0.12(-0.30%)
Jun 29, 2018 39.99 39.99 39.97 39.97 2,400 -0.21(-0.52%)
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.