KS Cicc China Leaders 100 Index ETF (NY: KFYP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 21.71 | 21.79 | 21.71 | 21.79 | 1,346 | +0.08(+0.38%) |
| Jul 28, 2017 | 21.94 | 21.94 | 21.70 | 21.70 | 2,125 | -0.15(-0.69%) |
| Jul 27, 2017 | 22.01 | 22.01 | 21.85 | 21.85 | 697 | -0.23(-1.02%) |
| Jul 26, 2017 | 22.43 | 22.43 | 22.08 | 22.08 | 6,990 | -0.34(-1.52%) |
| Jul 25, 2017 | 22.42 | 22.42 | 22.42 | 22.42 | 492 | +0.13(+0.57%) |
| Jul 24, 2017 | 22.24 | 22.43 | 22.24 | 22.29 | 3,180 | +0.05(+0.25%) |
| Jul 21, 2017 | 22.10 | 22.68 | 22.10 | 22.24 | 4,223 | -0.21(-0.93%) |
| Jul 20, 2017 | 22.45 | 22.62 | 22.18 | 22.45 | 6,145 | -0.31(-1.35%) |
| Jul 19, 2017 | 22.60 | 23.95 | 21.81 | 22.76 | 17,749 | +0.58(+2.63%) |
| Jul 18, 2017 | 21.99 | 22.46 | 21.93 | 22.17 | 3,117 | +0.47(+2.15%) |
| Jul 17, 2017 | 21.65 | 21.71 | 21.47 | 21.71 | 988 | -0.07(-0.33%) |
| Jul 14, 2017 | 21.70 | 21.91 | 21.69 | 21.78 | 8,112 | +0.26(+1.23%) |
| Jul 13, 2017 | 21.57 | 21.57 | 21.51 | 21.51 | 2,921 | +0.18(+0.85%) |
| Jul 12, 2017 | 21.33 | 21.33 | 21.33 | 21.33 | 728 | +0.10(+0.49%) |
| Jul 11, 2017 | 20.96 | 21.23 | 20.64 | 21.23 | 4,879 | +0.52(+2.50%) |
| Jul 10, 2017 | 20.63 | 20.82 | 20.63 | 20.71 | 2,479 | +0.01(+0.04%) |
| Jul 07, 2017 | 20.68 | 20.73 | 20.64 | 20.70 | 2,416 | -0.07(-0.36%) |
| Jul 06, 2017 | 20.71 | 20.78 | 20.71 | 20.78 | 1,814 | +0.26(+1.26%) |
| Jul 05, 2017 | 20.92 | 20.92 | 20.52 | 20.52 | 2,105 | -0.43(-2.05%) |
| Jul 03, 2017 | 21.09 | 22.17 | 20.93 | 20.95 | 8,596 | +0.02(+0.08%) |
| Jun 30, 2017 | 20.89 | 20.95 | 20.89 | 20.93 | 8,385 | +0.18(+0.89%) |
| Jun 29, 2017 | 20.93 | 20.93 | 20.74 | 20.74 | 2,347 | -0.15(-0.70%) |
| Jun 28, 2017 | 20.93 | 21.09 | 20.89 | 20.89 | 5,813 | -0.03(-0.13%) |
| Jun 27, 2017 | 20.96 | 20.97 | 20.92 | 20.92 | 1,707 | +0.00(+0.00%) |
| Jun 26, 2017 | 20.92 | 20.92 | 20.90 | 20.92 | 4,265 | +0.10(+0.50%) |
| Jun 23, 2017 | 20.56 | 20.81 | 20.56 | 20.81 | 1,625 | +0.23(+1.12%) |
| Jun 22, 2017 | 20.58 | 20.58 | 20.58 | 20.58 | 326 | +0.00(+0.02%) |
| Jun 21, 2017 | 20.52 | 20.63 | 20.52 | 20.58 | 1,680 | +0.30(+1.50%) |
| Jun 20, 2017 | 20.02 | 20.41 | 20.02 | 20.27 | 14,064 | -0.12(-0.59%) |
| Jun 19, 2017 | 20.04 | 20.51 | 20.04 | 20.40 | 4,719 | +0.50(+2.52%) |
| Jun 16, 2017 | 19.76 | 19.89 | 19.76 | 19.89 | 2,548 | +0.03(+0.13%) |
| Jun 15, 2017 | 19.82 | 19.99 | 19.82 | 19.87 | 1,253 | -0.33(-1.65%) |
| Jun 14, 2017 | 20.20 | 20.57 | 20.20 | 20.20 | 8,370 | -0.06(-0.27%) |
| Jun 13, 2017 | 20.20 | 20.59 | 20.20 | 20.26 | 3,228 | -0.11(-0.54%) |
| Jun 12, 2017 | 20.37 | 20.42 | 20.37 | 20.37 | 9,364 | -0.17(-0.80%) |
| Jun 09, 2017 | 20.81 | 20.85 | 20.53 | 20.53 | 7,622 | +0.01(+0.05%) |
| Jun 08, 2017 | 20.27 | 20.64 | 20.27 | 20.52 | 3,044 | +0.54(+2.70%) |
| Jun 07, 2017 | 19.54 | 20.19 | 19.54 | 19.98 | 3,180 | +0.50(+2.57%) |
| Jun 06, 2017 | 19.40 | 19.54 | 19.40 | 19.48 | 3,918 | +0.10(+0.51%) |
| Jun 05, 2017 | 19.46 | 19.51 | 19.38 | 19.38 | 1,609 | -0.07(-0.37%) |
| Jun 02, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 544 | +0.02(+0.09%) |
| Jun 01, 2017 | 19.45 | 19.45 | 19.44 | 19.44 | 672 | +0.25(+1.29%) |
| May 31, 2017 | 19.22 | 19.22 | 19.19 | 19.19 | 1,035 | -0.09(-0.49%) |
| May 30, 2017 | 19.22 | 19.28 | 19.22 | 19.28 | 1,037 | +0.02(+0.11%) |
| May 26, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 363 | +0.19(+0.97%) |
| May 24, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.25(-1.27%) | |
| May 23, 2017 | 19.26 | 19.80 | 19.26 | 19.32 | 1,925 | -0.28(-1.40%) |
| May 22, 2017 | 19.14 | 19.61 | 19.14 | 19.60 | 8,748 | +0.50(+2.59%) |
| May 19, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 908 | +0.00(+0.00%) |
| May 18, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 637 | -0.17(-0.86%) |
| May 17, 2017 | 19.55 | 19.57 | 19.27 | 19.27 | 1,947 | -0.23(-1.18%) |
| May 16, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 348 | -0.07(-0.35%) |
| May 15, 2017 | 19.15 | 19.57 | 19.15 | 19.57 | 1,246 | +0.40(+2.08%) |
| May 12, 2017 | 19.22 | 19.48 | 19.17 | 19.17 | 3,338 | +0.04(+0.20%) |
| May 11, 2017 | 19.10 | 19.39 | 19.10 | 19.13 | 3,111 | +0.00(+0.00%) |
| May 09, 2017 | 19.13 | 207 | +0.23(+1.19%) | |||
| May 08, 2017 | 18.84 | 19.20 | 18.84 | 18.90 | 1,095 | -0.01(-0.06%) |
| May 05, 2017 | 19.02 | 19.10 | 18.91 | 18.91 | 8,407 | -0.28(-1.43%) |
| May 04, 2017 | 19.16 | 19.19 | 19.16 | 19.19 | 5,455 | +0.03(+0.17%) |
| May 02, 2017 | 19.16 | 19.16 | 19.16 | 0 | +0.01(+0.05%) | |
| May 01, 2017 | 19.38 | 19.49 | 19.15 | 19.15 | 1,188 | -0.03(-0.13%) |
| Apr 28, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 726 | -0.09(-0.49%) |
| Apr 26, 2017 | 19.27 | 1 | -0.04(-0.20%) | |||
| Apr 25, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 181 | +0.51(+2.69%) |
| Apr 24, 2017 | 18.80 | 18.80 | 18.80 | 18.80 | 477 | +0.04(+0.24%) |
| Apr 21, 2017 | 18.76 | 18.76 | 18.75 | 18.75 | 1,453 | +0.05(+0.29%) |
| Apr 20, 2017 | 18.70 | 18.70 | 18.70 | 18.70 | 579 | +0.36(+1.95%) |
| Apr 19, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 363 | +0.00(+0.00%) |
| Apr 18, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 363 | -0.11(-0.60%) |
| Apr 17, 2017 | 18.52 | 18.52 | 18.45 | 18.45 | 635 | -0.04(-0.24%) |
| Apr 13, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 210 | -0.10(-0.56%) |
| Apr 10, 2017 | 18.60 | 76 | -0.39(-2.06%) | |||
| Apr 07, 2017 | 18.99 | 19.00 | 18.99 | 18.99 | 1,458 | -0.13(-0.66%) |
| Apr 06, 2017 | 19.27 | 19.28 | 19.12 | 19.12 | 911 | -0.06(-0.32%) |
| Apr 05, 2017 | 19.18 | 19.18 | 19.18 | 19.18 | 365 | +0.35(+1.84%) |
| Apr 04, 2017 | 19.27 | 19.27 | 18.83 | 18.83 | 1,228 | +0.17(+0.91%) |
| Apr 03, 2017 | 18.66 | 18.69 | 18.66 | 18.66 | 721 | +0.04(+0.24%) |
| Mar 31, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 217 | +0.79(+4.45%) |
| Mar 28, 2017 | 17.82 | 85 | -1.62(-8.35%) | |||
| Mar 27, 2017 | 19.45 | 19.45 | 19.45 | 19.45 | 279 | +1.63(+9.18%) |
| Mar 22, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.01%) | |
| Mar 20, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 17.81 | 17.81 | 17.81 | 0 | -0.55(-2.97%) | |
| Mar 13, 2017 | 18.36 | 18.36 | 18.36 | 18.36 | 236 | +0.40(+2.25%) |
| Mar 10, 2017 | 18.37 | 18.37 | 17.95 | 17.95 | 554 | +0.83(+4.84%) |
| Mar 01, 2017 | 17.13 | 17.13 | 17.13 | 0 | -0.56(-3.17%) | |
| Feb 28, 2017 | 17.69 | 17.69 | 17.69 | 17.69 | 308 | -0.17(-0.96%) |
| Feb 27, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 544 | -0.00(-0.02%) |
| Feb 24, 2017 | 17.86 | 17.86 | 17.86 | 17.86 | 381 | +0.18(+1.00%) |
| Feb 22, 2017 | 17.69 | 18 | +0.48(+2.78%) | |||
| Feb 21, 2017 | 17.84 | 17.84 | 17.21 | 17.21 | 902 | +0.56(+3.34%) |
| Feb 14, 2017 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) | |
| Feb 06, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.09(-0.57%) | |
| Feb 02, 2017 | 16.75 | 87 | -0.67(-3.85%) | |||
| Feb 01, 2017 | 17.42 | 17.42 | 17.42 | 17.42 | 341 | +1.66(+10.51%) |
| Jan 09, 2017 | 15.76 | 15.76 | 15.76 | 0 | -0.06(-0.37%) | |
| Jan 03, 2017 | 15.82 | 15.82 | 15.82 | 0 | -0.13(-0.85%) | |
| Dec 30, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.45(+2.93%) | |
| Dec 27, 2016 | 15.50 | 90 | +0.29(+1.89%) | |||
| Dec 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.07(-0.46%) | |
| Dec 22, 2016 | 15.15 | 15.28 | 15.15 | 15.28 | 635 | -0.41(-2.61%) |
| Dec 16, 2016 | 15.69 | 15.69 | 15.69 | 0 | -0.05(-0.29%) | |
| Dec 13, 2016 | 15.74 | 1 | -0.13(-0.82%) | |||
| Dec 02, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.22(+1.40%) | |
| Nov 30, 2016 | 15.65 | 15.65 | 15.65 | 0 | -0.63(-3.86%) | |
| Nov 29, 2016 | 15.84 | 16.28 | 15.84 | 16.28 | 3,095 | +0.42(+2.64%) |
| Nov 22, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.25(-1.58%) | |
| Nov 21, 2016 | 16.33 | 16.33 | 16.11 | 16.11 | 3,538 | -0.00(-0.02%) |
| Nov 17, 2016 | 16.11 | 16.11 | 16.11 | 0 | -0.37(-2.22%) | |
| Nov 15, 2016 | 16.48 | 16.48 | 16.48 | 0 | +0.23(+1.42%) | |
| Nov 11, 2016 | 16.25 | 16.25 | 16.25 | 0 | -0.07(-0.43%) | |
| Nov 07, 2016 | 16.32 | 93 | -0.05(-0.33%) | |||
| Nov 03, 2016 | 16.37 | 16.37 | 16.37 | 0 | +0.61(+3.89%) | |
| Nov 02, 2016 | 16.76 | 16.78 | 15.76 | 15.76 | 3,442 | -0.89(-5.35%) |
| Nov 01, 2016 | 16.60 | 16.65 | 16.60 | 16.65 | 744 | +0.05(+0.29%) |
| Oct 31, 2016 | 16.65 | 16.65 | 16.08 | 16.60 | 2,650 | -0.05(-0.29%) |
| Oct 28, 2016 | 16.65 | 16.83 | 16.65 | 16.65 | 1,883 | -0.37(-2.15%) |
| Oct 26, 2016 | 17.02 | 17.02 | 17.02 | 0 | -0.01(-0.06%) | |
| Oct 25, 2016 | 16.94 | 16.94 | 16.94 | 17.03 | 13,781 | -0.05(-0.31%) |
| Oct 24, 2016 | 16.86 | 17.11 | 16.86 | 17.08 | 36,489 | +0.20(+1.18%) |
| Oct 21, 2016 | 16.65 | 17.12 | 16.20 | 16.88 | 37,310 | +0.12(+0.74%) |
| Oct 20, 2016 | 16.59 | 17.00 | 16.59 | 16.76 | 26,249 | -0.13(-0.79%) |
| Oct 19, 2016 | 16.81 | 16.92 | 15.93 | 16.89 | 21,127 | -0.16(-0.96%) |
| Oct 18, 2016 | 16.65 | 17.06 | 16.65 | 17.06 | 10,899 | +1.16(+7.28%) |
| Oct 17, 2016 | 16.42 | 16.74 | 15.90 | 15.90 | 50,077 | -0.84(-5.04%) |
| Oct 14, 2016 | 16.49 | 16.89 | 16.46 | 16.74 | 30,344 | +0.01(+0.06%) |
| Oct 13, 2016 | 16.95 | 16.95 | 16.49 | 16.73 | 110,834 | -0.30(-1.74%) |
| Oct 12, 2016 | 17.02 | 17.05 | 16.81 | 17.03 | 31,327 | +0.14(+0.83%) |
| Oct 11, 2016 | 16.76 | 16.99 | 16.69 | 16.89 | 24,387 | -0.24(-1.38%) |
| Oct 10, 2016 | 17.08 | 17.23 | 17.08 | 17.12 | 18,432 | +0.18(+1.05%) |
| Oct 07, 2016 | 16.97 | 16.97 | 16.88 | 16.95 | 558 | +0.09(+0.54%) |
| Oct 06, 2016 | 16.65 | 17.00 | 16.44 | 16.86 | 73,947 | +0.15(+0.90%) |
| Oct 05, 2016 | 16.38 | 17.08 | 16.38 | 16.71 | 50,535 | -0.27(-1.58%) |
| Oct 04, 2016 | 17.08 | 17.08 | 16.92 | 16.97 | 2,321 | +0.14(+0.86%) |
| Oct 03, 2016 | 16.63 | 16.97 | 16.28 | 16.83 | 9,021 | -0.14(-0.85%) |
| Sep 30, 2016 | 16.47 | 16.97 | 16.47 | 16.97 | 37,884 | +0.54(+3.27%) |
| Sep 29, 2016 | 16.64 | 17.07 | 16.01 | 16.44 | 36,212 | -0.29(-1.75%) |
| Sep 28, 2016 | 16.79 | 16.79 | 16.73 | 16.73 | 1,116 | -0.14(-0.84%) |
| Sep 27, 2016 | 16.42 | 16.89 | 16.42 | 16.87 | 16,196 | +0.28(+1.72%) |
| Sep 26, 2016 | 16.11 | 16.71 | 16.11 | 16.59 | 13,863 | -0.15(-0.87%) |
| Sep 23, 2016 | 16.67 | 17.00 | 16.43 | 16.73 | 13,126 | -0.09(-0.51%) |
| Sep 22, 2016 | 16.64 | 17.11 | 16.25 | 16.82 | 31,686 | +0.13(+0.77%) |
| Sep 21, 2016 | 16.65 | 16.88 | 16.60 | 16.69 | 8,597 | -0.12(-0.74%) |
| Sep 20, 2016 | 16.81 | 16.85 | 16.81 | 16.81 | 614 | -0.13(-0.79%) |
| Sep 19, 2016 | 16.92 | 17.07 | 16.88 | 16.95 | 9,293 | +0.32(+1.94%) |
| Sep 16, 2016 | 16.87 | 16.87 | 16.31 | 16.63 | 13,347 | -0.30(-1.75%) |
| Sep 15, 2016 | 16.93 | 16.93 | 16.79 | 16.92 | 2,181 | -0.17(-0.97%) |
| Sep 14, 2016 | 17.09 | 17.09 | 17.09 | 17.09 | 377 | +0.76(+4.65%) |
| Sep 13, 2016 | 16.33 | 16.33 | 16.33 | 16.33 | 1,489 | -0.20(-1.23%) |
| Sep 09, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 2,233 | -0.39(-2.33%) |
| Sep 08, 2016 | 16.67 | 16.93 | 16.67 | 16.93 | 2,487 | -0.49(-2.81%) |
| Sep 06, 2016 | 16.64 | 17.41 | 16.64 | 17.41 | 111 | +0.84(+5.10%) |
| Sep 02, 2016 | 16.57 | 16.57 | 16.57 | 16.57 | 11,169 | +0.07(+0.42%) |
| Aug 31, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 744 | +0.16(+1.00%) |
| Aug 30, 2016 | 16.29 | 16.34 | 16.24 | 16.34 | 3,909 | +0.22(+1.38%) |
| Aug 29, 2016 | 16.00 | 16.24 | 16.00 | 16.11 | 8,552 | -0.07(-0.41%) |
| Aug 26, 2016 | 16.18 | 16.18 | 16.18 | 16.18 | 1,861 | -0.06(-0.38%) |
| Aug 25, 2016 | 15.92 | 16.24 | 15.88 | 16.24 | 18,009 | +0.29(+1.82%) |
| Aug 24, 2016 | 15.84 | 16.03 | 15.84 | 15.95 | 3,350 | +0.05(+0.34%) |
| Aug 23, 2016 | 16.03 | 16.09 | 15.90 | 15.90 | 11,542 | -0.13(-0.84%) |
| Aug 22, 2016 | 15.87 | 16.12 | 15.85 | 16.03 | 16,777 | +0.11(+0.71%) |
| Aug 19, 2016 | 15.87 | 15.94 | 15.87 | 15.92 | 4,467 | +0.03(+0.22%) |
| Aug 18, 2016 | 15.87 | 16.10 | 15.71 | 15.89 | 23,869 | +0.03(+0.17%) |
| Aug 17, 2016 | 15.65 | 15.99 | 15.65 | 15.86 | 44,682 | +0.01(+0.08%) |
| Aug 16, 2016 | 15.64 | 15.85 | 15.64 | 15.85 | 20,660 | +0.08(+0.49%) |
| Aug 15, 2016 | 15.74 | 15.92 | 15.52 | 15.77 | 44,310 | +0.19(+1.21%) |
| Aug 12, 2016 | 15.66 | 15.74 | 15.58 | 15.58 | 8,191 | -0.05(-0.33%) |
| Aug 11, 2016 | 15.69 | 15.69 | 15.59 | 15.63 | 13,418 | -0.02(-0.14%) |
| Aug 10, 2016 | 15.52 | 15.83 | 15.48 | 15.65 | 46,261 | +0.04(+0.26%) |
| Aug 08, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 7,446 | +0.27(+1.78%) |
| Aug 05, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 1,221 | -0.01(-0.06%) |
| Aug 03, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 1,489 | +0.04(+0.26%) |
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.
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.