Quantcast

KraneShares CICC China Leaders 100 Index ETF Historical Stock Prices

(ETF)
KFYP 
$27.365
*  
unch
unch
Get KFYP Alerts
*Delayed - data as of Dec. 13, 2018 9:46 ET  -  Find a broker to begin trading KFYP now


Community Rating:
View:    KFYP 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
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 12-SEP-2018 TO 12-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.
9:46 N/A N/A N/A 27.365 0
12/12/2018 27.3 27.3 27.3 27.3 00
12/11/2018 27.18 27.3 27.18 27.3 750
12/10/2018 27.095 27.095 27.095 27.095 01
12/07/2018 27.5 27.5 27.5 27.5 00
12/06/2018 27.5 27.5 27.5 27.5 00
12/04/2018 27.5 27.5 27.5 27.5 00
12/03/2018 27.5 27.5 27.5 27.5 00
11/30/2018 27.5 27.5 27.5 27.5 00
11/29/2018 27.5 27.5 27.5 27.5 00
11/28/2018 27.5 27.5 27.5 27.5 625
11/27/2018 27.44 27.44 27.44 27.44 00
11/26/2018 26.29 27.44 26.29 27.44 624
11/23/2018 27.52 27.52 27.52 27.52 00
11/21/2018 27.52 27.52 27.52 27.52 300
11/20/2018 27.05 27.05 27.05 27.05 300
11/19/2018 27.4699 27.52 27.4699 27.52 552
11/16/2018 27.9 27.9 27.9 27.9 200
11/15/2018 27.6499 27.7799 27.6499 27.7799 300
11/14/2018 27.3199 27.5299 27.3199 27.42 1,314
11/13/2018 27.24 27.33 27.24 27.33 506
11/12/2018 27.353 27.95 27.15 27.15 2,144
11/09/2018 27.21 27.21 27.2 27.2 500
11/08/2018 28.1697 28.1697 27.78 27.78 2,649
11/07/2018 28.0344 28.04 28.0344 28.04 1,565
11/06/2018 27.5 27.57 27.5 27.57 500
11/05/2018 27.65 27.885 27.65 27.885 807
11/02/2018 28.29 28.29 26.98 26.98 305
11/01/2018 26.6398 26.6398 26.462 26.462 400
10/31/2018 26.61 26.61 25.78 25.9692 1,449
10/30/2018 25.155 25.155 25.155 25.155 302
10/29/2018 26.1 26.176 26.02 26.176 831
10/26/2018 26.811 26.95 26.811 26.95 268
10/25/2018 27.5099 27.5099 27.1663 27.1663 383
10/24/2018 27.86 27.86 27.86 27.86 00
10/23/2018 27.86 27.86 27.86 27.86 00
10/22/2018 28.8 29.95 27.86 27.86 498
10/19/2018 29.51 29.51 29.51 29.51 00
10/18/2018 29.51 29.51 29.51 29.51 00
10/17/2018 29.51 29.51 29.51 29.51 00
10/16/2018 29.36 29.51 29.36 29.51 3,068
10/15/2018 28.04 28.23 27.72 28.23 1,291
10/12/2018 27.86 27.86 27.8 27.8 545
10/11/2018 28.1066 28.1066 28.1066 28.1066 163
10/10/2018 29.25 29.25 29.25 29.25 00
10/09/2018 29.25 29.25 29.25 29.25 300
10/08/2018 29.41 29.41 29.41 29.41 200
10/05/2018 30.7399 30.7399 30.7399 30.7399 00
10/04/2018 30.7399 30.7399 30.7399 30.7399 00
10/03/2018 30.7399 30.7399 30.7399 30.7399 123
10/02/2018 29.9 29.9 29.9 29.9 858
10/01/2018 31.0399 31.1 31.0399 31.1 780
09/28/2018 30.8799 30.99 30.8799 30.99 600
09/27/2018 30.97 30.97 30.97 30.97 100
09/26/2018 30.4572 30.91 30.4572 30.91 360
09/25/2018 30.82 30.82 30.82 30.82 170
09/24/2018 29.7 30.78 29.7 30.78 1,023
09/21/2018 30.97 30.97 30.97 30.97 873
09/20/2018 30.87 30.87 30.87 30.87 200
09/19/2018 29.5 30.45 29.5 30.45 1,389
09/18/2018 29.3 29.5 29.3 29.5 486
09/17/2018 29.2434 29.2434 29.2434 29.2434 470
09/14/2018 29.0278 29.5 29.0278 29.5 2,421
09/13/2018 29.27 29.27 28.6296 28.6296 432
09/12/2018 28.46 28.46 28.46 28.46 140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for KFYP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio