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 (%)
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%)
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.