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 (%)
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 -0.97(-2.39%)
Dec 28, 2020 40.55 40.62 40.54 40.62 489 +0.02(+0.06%)
Dec 24, 2020 40.74 40.74 40.59 40.59 800 +0.00(+0.00%)
Dec 23, 2020 40.51 40.72 40.51 40.59 692 -0.05(-0.14%)
Dec 22, 2020 40.46 40.65 40.46 40.65 1,271 -0.01(-0.02%)
Dec 21, 2020 40.69 40.69 40.58 40.66 1,012 +0.06(+0.15%)
Dec 18, 2020 40.60 40.60 40.60 40.60 100 +0.05(+0.12%)
Dec 17, 2020 40.60 40.63 40.46 40.55 1,092 +0.02(+0.05%)
Dec 16, 2020 40.59 40.59 40.53 40.53 395 +0.09(+0.21%)
Dec 15, 2020 40.55 40.55 40.45 40.45 222 +0.05(+0.13%)
Dec 14, 2020 40.28 40.39 40.28 40.39 519 +0.07(+0.18%)
Dec 11, 2020 40.38 40.38 40.32 40.32 200 -0.01(-0.01%)
Dec 10, 2020 40.32 40.48 40.32 40.33 1,179 +0.09(+0.22%)
Dec 09, 2020 40.30 40.30 40.23 40.23 366 -0.10(-0.25%)
Dec 08, 2020 40.43 40.43 40.23 40.34 711 -0.02(-0.05%)
Dec 07, 2020 40.35 40.35 40.35 40.35 14 +0.06(+0.16%)
Dec 04, 2020 40.29 40.29 40.29 40.29 100 +0.15(+0.37%)
Dec 03, 2020 40.20 40.20 40.08 40.14 1,606 +0.04(+0.09%)
Dec 02, 2020 40.20 40.20 40.10 40.10 803 -0.03(-0.06%)
Dec 01, 2020 40.27 40.27 40.13 40.13 609 +0.01(+0.01%)
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%)
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.