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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.79 29.79 29.58 29.65 3,300 -0.44(-1.46%)
Apr 29, 2021 30.05 30.12 29.98 30.09 2,367 +0.42(+1.41%)
Apr 28, 2021 29.60 29.69 29.59 29.67 2,567 +0.06(+0.21%)
Apr 27, 2021 29.50 29.69 29.47 29.61 4,309 -0.07(-0.22%)
Apr 26, 2021 29.49 29.69 29.49 29.68 6,815 -0.38(-1.26%)
Apr 23, 2021 29.76 30.05 29.76 30.05 2,235 +0.24(+0.82%)
Apr 22, 2021 29.76 29.81 29.76 29.81 1,795 -0.05(-0.16%)
Apr 21, 2021 29.85 29.86 29.85 29.86 464 +0.22(+0.73%)
Apr 20, 2021 29.53 29.66 29.53 29.64 2,386 -0.14(-0.47%)
Apr 19, 2021 29.91 29.97 29.70 29.78 4,638 +0.24(+0.83%)
Apr 16, 2021 29.48 29.54 29.48 29.54 1,171 +0.18(+0.61%)
Apr 15, 2021 29.51 29.51 29.32 29.36 1,708 +0.11(+0.39%)
Apr 14, 2021 29.19 29.35 29.19 29.25 4,927 +0.18(+0.61%)
Apr 13, 2021 28.98 29.10 28.98 29.07 4,322 -0.03(-0.09%)
Apr 12, 2021 29.38 29.38 29.04 29.09 6,097 -0.60(-2.01%)
Apr 09, 2021 29.68 29.69 29.59 29.69 5,430 -0.16(-0.55%)
Apr 08, 2021 29.77 29.94 29.77 29.86 1,411 -0.09(-0.31%)
Apr 07, 2021 30.10 30.12 29.88 29.95 6,076 -0.37(-1.21%)
Apr 06, 2021 30.24 30.40 30.02 30.32 45,392 +0.31(+1.03%)
Apr 05, 2021 30.15 30.15 29.92 30.01 9,558 +0.19(+0.64%)
Apr 01, 2021 29.96 30.04 29.82 29.82 2,981 -0.00(-0.01%)
Mar 31, 2021 29.73 29.90 29.73 29.82 5,473 +0.14(+0.47%)
Mar 30, 2021 29.84 29.84 29.58 29.68 8,939 -0.21(-0.69%)
Mar 29, 2021 30.03 30.11 29.84 29.89 60,343 -0.02(-0.08%)
Mar 26, 2021 29.40 29.91 29.40 29.91 638 +0.79(+2.72%)
Mar 25, 2021 29.12 29.12 28.93 29.12 3,446 -0.25(-0.85%)
Mar 24, 2021 29.19 29.36 29.19 29.36 673 -0.40(-1.36%)
Mar 23, 2021 30.02 30.02 29.77 29.77 330 -0.57(-1.88%)
Mar 22, 2021 30.24 30.34 30.24 30.34 1,614 +0.29(+0.95%)
Mar 19, 2021 30.05 30.07 29.94 30.05 958 -0.07(-0.24%)
Mar 18, 2021 30.15 30.48 30.09 30.13 894 -0.32(-1.04%)
Mar 17, 2021 30.18 30.61 30.18 30.44 437 +0.21(+0.71%)
Mar 16, 2021 30.12 30.30 30.12 30.23 994 +0.25(+0.82%)
Mar 15, 2021 30.05 30.05 29.95 29.98 4,660 -0.08(-0.26%)
Mar 12, 2021 30.09 30.11 29.97 30.06 2,023 -0.13(-0.45%)
Mar 11, 2021 29.99 30.21 29.99 30.20 1,086 +0.64(+2.18%)
Mar 10, 2021 29.68 29.68 29.40 29.56 1,633 -0.26(-0.86%)
Mar 09, 2021 29.51 30.03 29.51 29.81 948 +0.42(+1.44%)
Mar 08, 2021 29.48 29.48 29.23 29.39 2,300 -0.95(-3.14%)
Mar 05, 2021 30.38 30.43 30.05 30.34 1,916 -0.05(-0.17%)
Mar 04, 2021 31.01 31.01 30.39 30.39 14,734 -0.88(-2.81%)
Mar 03, 2021 31.50 31.50 31.27 31.27 484 +0.06(+0.19%)
Mar 02, 2021 31.56 31.56 31.21 31.21 1,039 -0.46(-1.45%)
Mar 01, 2021 31.56 31.77 31.56 31.67 744 +0.70(+2.26%)
Feb 26, 2021 30.87 31.02 30.78 30.97 2,448 -0.19(-0.60%)
Feb 25, 2021 31.29 31.41 31.16 31.16 836 -0.33(-1.05%)
Feb 24, 2021 31.56 31.65 31.42 31.49 39,058 -0.79(-2.45%)
Feb 23, 2021 32.15 32.28 32.05 32.28 1,773 -0.33(-1.01%)
Feb 22, 2021 32.77 32.77 32.60 32.61 2,775 -0.75(-2.26%)
Feb 19, 2021 33.40 33.46 33.30 33.36 3,513 +0.54(+1.66%)
Feb 18, 2021 32.88 32.88 32.54 32.82 4,256 -0.58(-1.73%)
Feb 17, 2021 33.25 33.52 33.25 33.40 1,687 +0.22(+0.68%)
Feb 16, 2021 33.05 33.35 33.05 33.17 4,419 +0.38(+1.15%)
Feb 12, 2021 32.85 32.87 32.80 32.80 1,490 -0.01(-0.03%)
Feb 11, 2021 32.86 32.86 32.81 32.81 895 +0.25(+0.78%)
Feb 10, 2021 32.52 32.85 32.47 32.55 16,919 -0.03(-0.09%)
Feb 09, 2021 32.08 32.58 32.08 32.58 41,925 +1.34(+4.30%)
Feb 08, 2021 30.96 31.24 30.96 31.24 1,238 +0.80(+2.63%)
Feb 05, 2021 30.36 30.70 30.35 30.44 19,697 -0.28(-0.91%)
Feb 04, 2021 30.84 30.84 30.61 30.72 4,094 -0.53(-1.69%)
Feb 03, 2021 31.10 31.26 30.94 31.25 19,548 -0.14(-0.45%)
Feb 02, 2021 31.27 31.39 31.20 31.39 1,251 +0.69(+2.23%)
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.