Quantcast

KraneShares E Fund China Commercial Paper ETF Historical Stock Prices

(ETF)
KCNY 
$34.88
*  
0.13
0.37%
Get KCNY Alerts
*Delayed - data as of Jul. 18, 2018 11:01 ET  -  Find a broker to begin trading KCNY now


Community Rating:
View:    KCNY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:01 N/A 34.90 34.58 34.88 942
07/17/2018 34.85 35.0959 34.75 34.75 1,269
07/16/2018 34.06 35.275 34.06 34.85 8,617
07/13/2018 35.1 35.1 34.7501 34.82 3,430
07/12/2018 35.0912 35.1 35.0756 35.1 2,447
07/11/2018 35.28 35.28 35.05 35.23 4,494
07/10/2018 35.28 35.28 35.14 35.28 5,526
07/09/2018 35.25 35.25 35.18 35.23 895
07/06/2018 35.1 35.2967 35.1 35.25 5,123
07/05/2018 35.07 35.1 34.87 35.1 8,535
07/03/2018 34.95 35.2314 34.89 35.1317 27,361
07/02/2018 35.4 35.4 35.0419 35.28 4,607
06/29/2018 35.37 35.4492 35.36 35.4 1,889
06/28/2018 35.23 35.57 35.23 35.38 9,402
06/27/2018 35.66 35.66 35.5001 35.65 7,766
06/26/2018 35.96 35.96 35.7312 35.96 5,015
06/25/2018 36 36.198 35.45 36.122 16,766
06/22/2018 36.29 36.29 36.055 36.07 7,828
06/21/2018 36.18 36.29 36.175 36.29 2,171
06/20/2018 36.4 36.4 36.21 36.22 8,351
06/19/2018 36.35 36.54 36.35 36.54 5,287
06/18/2018 36.65 36.65 36.65 36.65 00
06/15/2018 36.66 36.66 36.582 36.65 1,903
06/14/2018 36.48 36.69 36.48 36.69 560
06/13/2018 36.73 36.8 36.73 36.73 2,803
06/12/2018 36.828 36.828 36.706 36.706 498
06/11/2018 36.6374 36.761 36.6374 36.7 2,222
06/08/2018 36.91 36.91 36.7662 36.77 866
06/07/2018 36.65 36.7392 36.65 36.7392 548
06/06/2018 36.784 36.784 36.71 36.71 263
06/05/2018 36.61 36.78 36.6 36.64 2,849
06/04/2018 36.84 36.85 36.746 36.746 919
06/01/2018 36.865 36.865 36.607 36.787 1,050
05/31/2018 36.35 36.7 36.35 36.65 3,755
05/30/2018 36.84 36.869 36.7795 36.869 3,358
05/29/2018 36.7158 36.77 36.7158 36.7699 1,581
05/25/2018 36.8001 37.04 36.8001 36.855 4,654
05/24/2018 36.9 36.9 36.7587 36.8 1,406
05/23/2018 37 37 36.9472 36.97 879
05/22/2018 36.9 37.04 36.9 36.9 4,008
05/21/2018 37.39 37.39 36.87 36.8801 2,444
05/18/2018 37 37 36.77 36.8737 1,517
05/17/2018 37.2 37.2 36.975 37 1,949
05/16/2018 37.1393 37.17 37.1393 37.17 427
05/15/2018 37.1699 37.1699 36.93 37.15 5,102
05/14/2018 37.065 37.35 37.065 37.2 4,900
05/11/2018 37.1 37.1 37.02 37.02 526
05/10/2018 36.69 36.9917 36.69 36.9 5,231
05/09/2018 37.08 37.08 36.79 36.8152 2,562
05/08/2018 37.06 37.08 36.94 37.08 1,065
05/07/2018 36.51 37.09 36.51 37.026 3,059
05/04/2018 36.93 36.93 36.84 36.84 1,481
05/03/2018 36.97 36.98 36.94 36.94 650
05/02/2018 37 37.07 36.93 36.93 2,230
05/01/2018 37.065 37.09 37 37.09 394
04/30/2018 37.11 37.19 37.01 37.01 628
04/27/2018 37.16 37.16 37.07 37.1154 1,028
04/26/2018 37.83 37.83 37.16 37.16 3,487
04/25/2018 37.35 37.35 37.35 37.35 00
04/24/2018 37.35 37.35 37.32 37.35 1,509
04/23/2018 37.41 37.43 37.195 37.38 5,587
04/20/2018 37.5001 37.5001 37.4489 37.4489 849
04/19/2018 37.4704 37.4704 37.4704 37.4704 715
04/18/2018 37.59 37.6 37.55 37.6 1,578
04/17/2018 37.87 37.87 37.44 37.44 696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio