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

32.98 USD -0.20 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.87 33.03 32.78 32.98 2,338 -0.20(-0.60%)
Feb 25, 2021 33.32 33.44 33.18 33.18 786 -0.35(-1.05%)
Feb 24, 2021 33.60 33.70 33.45 33.53 36,684 -0.84(-2.45%)
Feb 23, 2021 34.23 34.37 34.12 34.37 1,666 -0.35(-1.01%)
Feb 22, 2021 34.89 34.89 34.71 34.72 2,607 -0.80(-2.26%)
Feb 19, 2021 35.56 35.63 35.46 35.52 3,300 +0.58(+1.66%)
Feb 18, 2021 35.01 35.01 34.65 34.94 3,998 -0.62(-1.73%)
Feb 17, 2021 35.40 35.69 35.40 35.56 1,585 +0.24(+0.68%)
Feb 16, 2021 35.19 35.51 35.19 35.32 4,151 +0.40(+1.15%)
Feb 12, 2021 34.98 35.00 34.92 34.92 1,400 -0.01(-0.03%)
Feb 11, 2021 34.99 34.99 34.93 34.93 841 +0.27(+0.78%)
Feb 10, 2021 34.63 34.98 34.57 34.66 15,891 -0.03(-0.09%)
Feb 09, 2021 34.16 34.69 34.16 34.69 39,376 +1.43(+4.30%)
Feb 08, 2021 32.96 33.26 32.96 33.26 1,163 +0.85(+2.63%)
Feb 05, 2021 32.33 32.69 32.31 32.41 18,500 -0.30(-0.91%)
Feb 04, 2021 32.84 32.84 32.60 32.71 3,846 -0.56(-1.69%)
Feb 03, 2021 33.11 33.28 32.95 33.27 18,360 -0.15(-0.45%)
Feb 02, 2021 33.29 33.42 33.22 33.42 1,175 +0.73(+2.23%)
Feb 01, 2021 32.65 32.69 32.45 32.69 2,331 +0.59(+1.84%)
Jan 29, 2021 32.34 32.41 32.10 32.10 7,300 -0.26(-0.80%)
Jan 28, 2021 32.62 32.62 32.10 32.36 38,655 -0.75(-2.27%)
Jan 27, 2021 33.33 33.33 33.10 33.11 1,331 -0.56(-1.66%)
Jan 26, 2021 33.79 33.79 33.60 33.67 2,313 -0.40(-1.19%)
Jan 25, 2021 33.71 34.13 33.71 34.07 2,909 +0.12(+0.37%)
Jan 22, 2021 34.01 34.01 33.93 33.95 1,300 -0.21(-0.60%)
Jan 21, 2021 33.91 34.25 33.91 34.16 4,403 +0.30(+0.87%)
Jan 20, 2021 33.98 34.06 33.60 33.86 5,820 +0.31(+0.92%)
Jan 19, 2021 33.67 33.67 33.55 33.55 2,170 +0.13(+0.39%)
Jan 15, 2021 33.76 33.76 33.32 33.42 2,600 -0.64(-1.88%)
Jan 14, 2021 34.05 34.10 34.05 34.06 1,173 -0.07(-0.22%)
Jan 13, 2021 34.41 34.48 34.13 34.13 1,616 -0.09(-0.27%)
Jan 12, 2021 33.89 34.23 33.89 34.23 3,106 +1.13(+3.42%)
Jan 11, 2021 33.25 33.26 33.10 33.10 2,179 -0.32(-0.95%)
Jan 08, 2021 33.28 33.50 33.27 33.41 1,400 -0.05(-0.15%)
Jan 07, 2021 33.10 33.46 32.96 33.46 2,880 +0.41(+1.24%)
Jan 06, 2021 33.12 33.12 32.93 33.05 7,158 +0.10(+0.30%)
Jan 05, 2021 33.00 33.01 32.73 32.95 17,936 +0.78(+2.42%)
Jan 04, 2021 32.12 32.45 31.95 32.17 4,260 +0.75(+2.40%)
Dec 31, 2020 31.42 31.42 31.42 1,129 +0.28(+0.89%)
Dec 30, 2020 30.76 31.14 30.76 31.14 1,129 +0.40(+1.30%)
Dec 29, 2020 31.01 31.03 30.55 30.74 3,145 -1.12(-3.52%)
Dec 28, 2020 31.72 32.03 31.72 31.86 3,830 +0.30(+0.94%)
Dec 24, 2020 31.56 31.56 31.56 31.56 100 -0.10(-0.30%)
Dec 23, 2020 31.64 31.66 31.48 31.66 1,187 +0.29(+0.92%)
Dec 22, 2020 31.60 31.60 31.25 31.37 1,826 -0.85(-2.64%)
Dec 21, 2020 32.08 32.23 31.65 32.22 18,855 +0.03(+0.08%)
Dec 18, 2020 31.99 32.19 31.97 32.19 1,100 +0.20(+0.62%)
Dec 17, 2020 31.92 32.03 31.92 32.00 1,346 +0.20(+0.63%)
Dec 16, 2020 31.37 31.80 31.37 31.80 2,918 -0.00(-0.01%)
Dec 15, 2020 31.60 32.03 31.60 31.80 3,340 +0.43(+1.37%)
Dec 14, 2020 31.27 31.40 31.24 31.37 1,041 +0.12(+0.38%)
Dec 11, 2020 31.25 31.25 31.25 31.25 200 -0.41(-1.28%)
Dec 10, 2020 31.58 31.66 31.58 31.66 389 +0.07(+0.22%)
Dec 09, 2020 31.85 31.85 31.56 31.58 1,745 -0.44(-1.39%)
Dec 08, 2020 32.64 32.64 32.00 32.03 62,137 -0.62(-1.90%)
Dec 07, 2020 32.75 32.78 32.65 32.65 1,187 -0.26(-0.79%)
Dec 04, 2020 33.02 33.10 32.91 32.91 1,200 -0.29(-0.87%)
Dec 03, 2020 32.72 33.20 32.72 33.20 1,615 -0.16(-0.48%)
Dec 02, 2020 33.51 33.51 33.36 33.36 799 +0.32(+0.97%)
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.