KS Cicc China Leaders 100 Index ETF (NY: KFYP )

21.82 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.62 26.62 26.62 26.62 139 +0.22(+0.83%)
Nov 29, 2021 26.45 26.45 26.33 26.40 2,215 -0.18(-0.68%)
Nov 26, 2021 26.58 26.58 26.58 26.58 118 -0.46(-1.69%)
Nov 24, 2021 27.04 27.04 27.04 27.04 118 +0.13(+0.48%)
Nov 23, 2021 26.91 26.91 26.91 26.91 0 +0.03(+0.10%)
Nov 22, 2021 26.88 26.88 26.88 26.88 10 -0.05(-0.19%)
Nov 19, 2021 26.93 26.98 26.90 26.93 1,579 +0.42(+1.59%)
Nov 18, 2021 26.51 26.51 26.51 26.51 49 -0.23(-0.85%)
Nov 17, 2021 26.76 26.76 26.65 26.74 390 +0.13(+0.49%)
Nov 16, 2021 26.76 26.76 26.61 26.61 495 -0.33(-1.23%)
Nov 15, 2021 27.00 27.02 26.94 26.94 1,100 -0.13(-0.50%)
Nov 12, 2021 27.08 27.08 27.08 27.08 118 -0.10(-0.35%)
Nov 11, 2021 27.17 27.17 27.17 27.17 104 +0.72(+2.71%)
Nov 10, 2021 26.59 26.46 0 -0.05(-0.19%)
Nov 09, 2021 26.54 26.54 26.44 26.51 730 -0.21(-0.79%)
Nov 08, 2021 26.72 26.72 26.72 26.72 370 +0.17(+0.65%)
Nov 05, 2021 26.52 26.54 26.52 26.54 601 -0.24(-0.90%)
Nov 04, 2021 26.79 26.79 26.79 26.79 184 +0.13(+0.48%)
Nov 03, 2021 26.54 26.66 26.54 26.66 127 +0.07(+0.27%)
Nov 02, 2021 26.45 26.62 26.45 26.59 588 -0.45(-1.67%)
Nov 01, 2021 26.83 27.04 26.81 27.04 1,053 +0.23(+0.85%)
Oct 29, 2021 26.97 26.97 26.81 26.81 1,379 +0.03(+0.11%)
Oct 28, 2021 26.65 26.78 26.65 26.78 4,371 -0.07(-0.26%)
Oct 27, 2021 27.07 27.07 26.85 26.85 254 -0.55(-2.02%)
Oct 26, 2021 27.37 27.40 592 -0.08(-0.28%)
Oct 25, 2021 27.56 27.56 27.48 27.48 186 +0.12(+0.46%)
Oct 22, 2021 27.31 27.35 27.27 27.35 971 +0.21(+0.76%)
Oct 21, 2021 27.14 27.15 27.14 27.15 223 +0.02(+0.08%)
Oct 20, 2021 27.13 27.13 27.13 27.13 741 -0.23(-0.83%)
Oct 19, 2021 27.07 27.36 27.07 27.36 903 +0.47(+1.76%)
Oct 18, 2021 26.79 26.90 26.79 26.88 704 +0.07(+0.25%)
Oct 15, 2021 26.90 26.90 26.79 26.82 1,085 -0.10(-0.36%)
Oct 14, 2021 26.81 26.91 26.81 26.91 529 -0.08(-0.29%)
Oct 13, 2021 26.97 27.06 26.97 26.99 1,717 +0.47(+1.78%)
Oct 12, 2021 26.52 26.52 26.52 26.52 169 -0.25(-0.92%)
Oct 11, 2021 26.80 26.87 26.76 26.76 3,821 -0.11(-0.42%)
Oct 08, 2021 26.84 27.04 26.84 26.88 3,074 +0.56(+2.14%)
Oct 07, 2021 26.31 26.33 26.31 26.32 1,300 +0.45(+1.76%)
Oct 06, 2021 25.42 25.86 25.42 25.86 4,600 +0.15(+0.57%)
Oct 05, 2021 25.72 25.72 25.68 25.72 26,895 -0.04(-0.16%)
Oct 04, 2021 25.66 25.72 25.66 25.76 3,174 -0.38(-1.47%)
Oct 01, 2021 26.00 26.15 26.00 26.14 1,329 -0.25(-0.95%)
Sep 30, 2021 26.54 26.54 26.37 26.39 3,113 +0.21(+0.80%)
Sep 29, 2021 26.12 26.21 26.12 26.18 1,406 -0.45(-1.69%)
Sep 28, 2021 26.65 26.67 26.62 26.64 1,159 -0.18(-0.67%)
Sep 27, 2021 26.81 26.82 26.81 26.82 1,022 -0.14(-0.51%)
Sep 24, 2021 26.98 26.98 26.90 26.95 2,073 -0.44(-1.60%)
Sep 23, 2021 27.31 27.39 27.24 27.39 3,246 +0.03(+0.10%)
Sep 22, 2021 27.48 27.49 27.25 27.36 2,807 +0.55(+2.04%)
Sep 21, 2021 26.72 26.82 26.71 26.82 1,670 +0.22(+0.83%)
Sep 20, 2021 26.50 26.61 26.48 26.60 9,246 -0.74(-2.71%)
Sep 17, 2021 27.36 27.36 27.34 27.34 552 -0.13(-0.47%)
Sep 16, 2021 27.51 27.52 27.47 27.47 1,203 -0.48(-1.73%)
Sep 15, 2021 27.92 28.03 27.91 27.95 49,074 -0.22(-0.78%)
Sep 14, 2021 28.18 28.23 28.14 28.17 2,761 -0.63(-2.19%)
Sep 13, 2021 28.85 28.85 28.80 28.80 513 +0.15(+0.54%)
Sep 10, 2021 28.98 28.98 28.64 28.64 757 +0.01(+0.04%)
Sep 09, 2021 28.66 28.74 28.63 28.63 1,258 +0.04(+0.14%)
Sep 08, 2021 28.64 28.64 28.59 28.59 567 -0.12(-0.41%)
Sep 07, 2021 28.52 28.75 28.49 28.71 2,520 +0.70(+2.48%)
Sep 03, 2021 28.09 28.09 28.02 28.02 169 -0.24(-0.84%)
Sep 02, 2021 28.25 28.32 28.25 28.25 1,614 +0.24(+0.86%)
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.