Quantcast

KraneShares E Fund China Commercial Paper ETF Historical Stock Prices

(ETF)
KCNY 
$33.91
*  
0.05
0.15%
Get KCNY Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading KCNY now


Community Rating:
View:    KCNY Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
16:00 33.91 33.99 33.91 33.91 4,962
12/18/2018 33.99 33.99 33.91 33.91 4,962
12/17/2018 33.9 33.91 33.62 33.86 1,140
12/14/2018 33.9 33.9 33.9 33.9 99
12/13/2018 34.09 34.09 33.7385 33.865 290
12/12/2018 34.01 34.16 33.935 33.965 941
12/11/2018 34.04 34.061 33.93 34.01 1,115
12/10/2018 33.82 33.82 33.82 33.82 45
12/07/2018 33.91 34.14 33.9 34.14 1,717
12/06/2018 34.175 34.175 34.15 34.15 778
12/04/2018 33.96 33.96 33.96 33.96 00
12/03/2018 34.1346 34.1346 33.895 33.96 2,634
11/30/2018 33.753 33.79 33.62 33.7 3,731
11/29/2018 33.6 33.6 33.6 33.6 203
11/28/2018 33.7327 33.7327 33.7327 33.7327 393
11/27/2018 33.65 33.65 33.65 33.65 00
11/26/2018 33.53 33.65 33.53 33.65 2,832
11/23/2018 33.55 33.6 33.5 33.6 14,749
11/21/2018 33.5201 33.65 33.5201 33.65 394
11/20/2018 33.5042 33.65 33.5042 33.65 647
11/19/2018 33.56 33.56 33.56 33.56 282
11/16/2018 33.91 33.91 33.86 33.86 508
11/15/2018 33.7324 33.7324 33.7324 33.7324 00
11/14/2018 33.73 33.7324 33.73 33.7324 377
11/13/2018 33.7 33.7 33.7 33.7 346
11/12/2018 33.79 33.79 33.79 33.79 283
11/09/2018 33.7923 33.7923 33.7923 33.7923 00
11/08/2018 33.7923 33.7923 33.7923 33.7923 00
11/07/2018 33.7727 33.7923 33.7727 33.7923 482
11/06/2018 33.84 33.84 33.7567 33.7567 683
11/05/2018 33.75 33.75 33.75 33.75 00
11/02/2018 33.8058 33.8089 33.75 33.75 665
11/01/2018 33.7675 33.7675 33.7675 33.7675 276
10/31/2018 33.6117 33.65 33.6117 33.65 1,658
10/30/2018 33.75 33.75 33.75 33.75 370
10/29/2018 33.53 33.6001 33.51 33.6001 1,087
10/26/2018 33.75 33.7808 33.75 33.75 1,448
10/25/2018 33.755 33.777 33.755 33.777 962
10/24/2018 33.47 33.7849 33.47 33.705 591
10/23/2018 33.615 33.65 33.615 33.65 394
10/22/2018 33.73 33.735 33.67 33.71 1,503
10/19/2018 33.84 33.84 33.84 33.84 00
10/18/2018 33.84 33.84 33.84 33.84 312
10/17/2018 33.85 33.85 33.85 33.85 185
10/16/2018 33.52 33.7265 33.52 33.65 635
10/15/2018 34.18 34.18 34.01 34.01 886
10/12/2018 33.57 33.81 33.57 33.81 685
10/11/2018 34.0476 34.0476 33.8 33.82 1,319
10/10/2018 33.55 33.8 33.55 33.8 1,084
10/09/2018 34.013 34.013 34.013 34.013 181
10/08/2018 34.005 34.0174 34.005 34.0174 850
10/05/2018 34.0999 34.0999 34.0999 34.0999 704
10/04/2018 34.12 34.12 34.12 34.12 00
10/03/2018 34.12 34.12 34.12 34.12 00
10/02/2018 34.1998 34.1998 34.12 34.12 205
10/01/2018 34.59 34.59 34 34 2,111
09/28/2018 34.2 34.2 34.1 34.1 1,049
09/27/2018 34.02 34.16 34.02 34.16 310
09/26/2018 34.5 34.5 34.19 34.19 207
09/25/2018 34.4 34.4 34.4 34.4 166
09/24/2018 34.32 34.346 34.32 34.346 450
09/21/2018 34 34.1403 33.94 34 3,478
09/20/2018 34.1766 34.24 34.1766 34.24 598
09/19/2018 34.14 34.14 34.14 34.14 00
09/18/2018 34.14 34.14 34.14 34.14 125
*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