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 (%)
Feb 28, 2020 21.57 21.57 20.89 21.54 21,364 -0.50(-2.29%)
Feb 27, 2020 22.02 22.30 21.91 22.04 11,257 -0.06(-0.26%)
Feb 26, 2020 22.21 22.35 22.04 22.10 7,851 +0.26(+1.20%)
Feb 25, 2020 22.01 22.15 21.84 21.84 9,140 +0.01(+0.04%)
Feb 24, 2020 21.60 21.87 21.50 21.83 9,717 -0.63(-2.82%)
Feb 21, 2020 22.14 22.57 22.12 22.46 20,393 +0.31(+1.38%)
Feb 20, 2020 22.10 22.33 22.10 22.16 5,784 -0.04(-0.19%)
Feb 19, 2020 22.18 22.34 22.18 22.20 3,531 +0.07(+0.30%)
Feb 18, 2020 21.85 22.21 21.85 22.14 7,156 +0.45(+2.08%)
Feb 14, 2020 21.70 21.98 21.67 21.68 13,353 +0.10(+0.47%)
Feb 13, 2020 21.39 21.93 21.39 21.58 15,399 -0.41(-1.85%)
Feb 12, 2020 22.04 22.13 21.83 21.99 5,637 +0.16(+0.74%)
Feb 11, 2020 21.57 22.03 21.57 21.83 6,388 +0.37(+1.72%)
Feb 10, 2020 21.10 21.46 21.04 21.46 8,763 +0.43(+2.05%)
Feb 07, 2020 20.97 21.09 20.89 21.03 21,971 -0.18(-0.86%)
Feb 06, 2020 21.52 21.52 21.11 21.21 19,865 -0.11(-0.52%)
Feb 05, 2020 21.30 21.59 21.01 21.32 30,669 +0.20(+0.96%)
Feb 04, 2020 20.76 21.41 20.74 21.12 21,617 +0.89(+4.40%)
Feb 03, 2020 20.48 20.48 19.82 20.23 66,747 -0.39(-1.88%)
Jan 31, 2020 20.94 20.96 20.60 20.62 45,643 -0.42(-1.99%)
Jan 30, 2020 20.74 21.05 20.64 21.04 58,122 -0.24(-1.12%)
Jan 29, 2020 21.29 21.53 21.23 21.28 7,606 +0.05(+0.25%)
Jan 28, 2020 21.01 21.38 21.01 21.22 18,095 -0.01(-0.06%)
Jan 27, 2020 20.78 21.37 20.59 21.24 73,151 -1.09(-4.87%)
Jan 24, 2020 22.47 22.53 22.22 22.32 17,359 -0.28(-1.24%)
Jan 23, 2020 22.81 22.81 22.26 22.60 17,934 -0.58(-2.51%)
Jan 22, 2020 23.23 23.34 23.09 23.19 20,747 -0.01(-0.05%)
Jan 21, 2020 23.32 23.57 23.08 23.20 13,692 -0.82(-3.40%)
Jan 17, 2020 23.87 24.25 23.85 24.01 8,618 +0.16(+0.69%)
Jan 16, 2020 23.72 23.87 23.72 23.85 4,388 -0.06(-0.24%)
Jan 15, 2020 23.96 24.09 23.85 23.91 7,440 -0.38(-1.58%)
Jan 14, 2020 24.30 24.31 24.28 24.29 3,879 -0.01(-0.05%)
Jan 13, 2020 24.27 24.61 24.14 24.30 10,947 +0.19(+0.77%)
Jan 10, 2020 24.03 24.12 23.84 24.12 5,705 +0.17(+0.70%)
Jan 09, 2020 24.28 24.69 23.89 23.95 2,727 -0.27(-1.10%)
Jan 08, 2020 24.01 24.30 23.91 24.21 5,024 +0.21(+0.87%)
Jan 07, 2020 24.22 24.22 23.96 24.00 2,405 +0.04(+0.17%)
Jan 06, 2020 23.87 24.31 23.58 23.96 8,730 +0.17(+0.73%)
Jan 03, 2020 23.55 24.26 23.55 23.79 4,977 -0.34(-1.42%)
Jan 02, 2020 24.14 24.20 23.82 24.13 3,950 +0.68(+2.88%)
Dec 31, 2019 23.31 23.56 23.29 23.46 4,977 +0.28(+1.23%)
Dec 30, 2019 23.08 23.25 23.07 23.17 5,795 +0.25(+1.08%)
Dec 27, 2019 22.95 23.22 22.88 22.93 4,977 -0.18(-0.77%)
Dec 26, 2019 22.81 23.12 22.81 23.10 3,924 +0.20(+0.88%)
Dec 24, 2019 22.57 22.90 22.57 22.90 2,675 +0.17(+0.76%)
Dec 23, 2019 22.93 23.24 22.65 22.73 8,379 -0.34(-1.46%)
Dec 20, 2019 23.02 23.11 22.93 23.07 4,499 -0.07(-0.28%)
Dec 19, 2019 22.94 23.21 22.92 23.13 6,315 +0.12(+0.50%)
Dec 18, 2019 23.11 23.11 22.86 23.02 5,125 -0.05(-0.22%)
Dec 17, 2019 23.02 23.07 22.82 23.07 3,695 +0.22(+0.94%)
Dec 16, 2019 22.60 23.02 22.60 22.85 10,936 +0.34(+1.50%)
Dec 13, 2019 22.53 22.61 22.43 22.52 6,931 -0.16(-0.69%)
Dec 12, 2019 22.08 22.69 22.08 22.67 4,861 +0.48(+2.15%)
Dec 11, 2019 22.20 22.20 22.02 22.19 4,240 +0.00(+0.00%)
Dec 10, 2019 22.01 22.20 22.00 22.19 4,807 +0.12(+0.56%)
Dec 09, 2019 22.01 22.20 22.01 22.07 3,342 -0.07(-0.33%)
Dec 06, 2019 22.00 22.15 21.98 22.15 5,715 +0.26(+1.20%)
Dec 05, 2019 21.98 21.98 21.73 21.88 4,033 -0.08(-0.37%)
Dec 04, 2019 21.88 22.01 21.72 21.96 5,361 +0.26(+1.17%)
Dec 03, 2019 21.76 22.10 21.59 21.71 15,026 -0.31(-1.41%)
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.