Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2015 15.17 15.17 15.17 15.17 7 -1.28(-7.78%)
Jul 24, 2015 16.45 16.45 16.45 16.45 1,578 -0.02(-0.11%)
Jul 23, 2015 15.93 16.46 15.88 16.46 1,199 +0.72(+4.58%)
Jul 15, 2015 15.75 15.74 15.74 15.74 1,578 -0.41(-2.55%)
Jul 14, 2015 17.65 17.65 16.14 16.15 4,021 +0.68(+4.41%)
Jul 13, 2015 14.33 15.47 14.33 15.47 986 +0.09(+0.59%)
Jul 09, 2015 15.38 15.38 15.38 15.38 98 +1.19(+8.39%)
Jul 08, 2015 14.67 14.67 14.15 14.19 3,121 -0.75(-5.02%)
Jul 07, 2015 14.94 14.94 14.94 14.94 931 -1.57(-9.49%)
Jul 01, 2015 17.10 16.51 16.51 16.51 2,367 -1.04(-5.93%)
Jun 26, 2015 17.55 17.55 17.55 17.55 718 +0.12(+0.68%)
Jun 22, 2015 17.43 17.43 17.43 17.43 4 -0.37(-2.07%)
Jun 19, 2015 17.80 17.80 17.80 17.80 578 +0.53(+3.05%)
Jun 16, 2015 17.27 17.27 17.27 17.27 410 -1.74(-9.14%)
Jun 10, 2015 18.28 19.01 18.28 19.01 4 +0.73(+3.99%)
Jun 08, 2015 19.24 18.28 18.28 18.28 4,923 +0.02(+0.12%)
Jun 04, 2015 17.74 18.26 18.26 18.26 4,923 -0.51(-2.71%)
Jun 01, 2015 18.77 18.77 18.77 18.77 1,641 +0.00(+0.00%)
May 28, 2015 18.77 18.77 18.77 18.77 2,461 +0.00(+0.00%)
May 27, 2015 18.77 19.01 18.77 18.77 1,337 -0.33(-1.74%)
May 26, 2015 18.81 19.10 18.81 19.10 1,066 -0.06(-0.29%)
May 22, 2015 19.15 19.15 19.15 19.15 820 +0.41(+2.21%)
May 21, 2015 18.63 18.74 18.63 18.74 2,872 +0.24(+1.30%)
May 20, 2015 18.50 18.50 18.50 18.50 410 +0.41(+2.26%)
May 14, 2015 18.09 18.09 18.09 18.09 32 +0.05(+0.28%)
May 11, 2015 18.04 18.04 18.04 18.04 820 +0.00(+0.01%)
May 07, 2015 18.04 18.04 18.04 18.04 2,461 -1.85(-9.31%)
May 06, 2015 20.25 20.25 19.89 19.89 2,248 +1.84(+10.20%)
May 05, 2015 18.05 18.05 18.05 18.05 676 -0.41(-2.24%)
Apr 30, 2015 18.46 18.46 18.46 18.46 3,282 +0.13(+0.72%)
Apr 29, 2015 18.30 18.33 18.30 18.33 820 -0.50(-2.66%)
Apr 27, 2015 18.83 18.83 18.83 18.83 422 +0.37(+2.01%)
Apr 24, 2015 18.46 18.46 18.46 18.46 947 -0.22(-1.16%)
Apr 22, 2015 18.67 18.67 18.67 18.67 201 +0.33(+1.79%)
Apr 21, 2015 18.35 18.35 18.35 18.35 410 +0.45(+2.49%)
Apr 17, 2015 17.90 17.90 17.90 17.90 49 -0.35(-1.92%)
Apr 15, 2015 17.91 18.25 17.91 18.25 53 -0.62(-3.31%)
Apr 13, 2015 18.33 18.96 18.33 18.87 20 +1.81(+10.63%)
Apr 07, 2015 17.06 17.06 17.06 17.06 4 +0.97(+6.06%)
Apr 06, 2015 15.96 16.09 15.96 16.09 2,010 -0.56(-3.37%)
Mar 31, 2015 16.82 16.65 16.65 16.65 4,923 +0.28(+1.71%)
Mar 30, 2015 16.37 16.37 16.37 16.37 853 +0.28(+1.71%)
Mar 27, 2015 16.09 16.09 16.09 16.09 824 +0.05(+0.30%)
Mar 26, 2015 16.04 16.04 16.04 16.04 1,641 +0.49(+3.17%)
Mar 17, 2015 15.55 15.55 15.55 15.55 2,461 -0.05(-0.34%)
Mar 16, 2015 15.61 15.61 15.60 15.60 878 -0.01(-0.08%)
Mar 04, 2015 15.62 15.62 15.62 15.62 1,641 -0.18(-1.13%)
Feb 24, 2015 15.66 15.79 15.79 15.79 1,641 +0.10(+0.66%)
Feb 23, 2015 15.66 15.69 15.66 15.69 7,056 +0.18(+1.19%)
Feb 12, 2015 15.51 15.51 15.51 15.51 820 -0.29(-1.82%)
Feb 03, 2015 15.79 15.79 15.79 15.79 2,461 -0.17(-1.07%)
Jan 28, 2015 15.97 15.96 15.96 15.96 14,770 -0.27(-1.65%)
Jan 27, 2015 16.23 16.23 16.23 16.23 2,461 -0.10(-0.60%)
Jan 26, 2015 16.10 16.33 16.10 16.33 1,415 +1.45(+9.75%)
Jan 20, 2015 14.88 14.88 14.88 14.88 820 -0.96(-6.05%)
Jan 16, 2015 14.87 15.84 14.87 15.84 2,872 +0.48(+3.14%)
Jan 14, 2015 14.94 15.36 14.94 15.36 3,692 -0.61(-3.82%)
Jan 13, 2015 15.96 15.96 15.96 15.96 1,230 +0.01(+0.08%)
Jan 09, 2015 15.95 15.95 15.95 15.95 373 -0.01(-0.08%)
Jan 07, 2015 15.96 15.96 15.96 15.96 4,102 +0.07(+0.41%)
Dec 22, 2014 15.90 15.90 15.90 15.90 4 +0.34(+2.20%)
Dec 12, 2014 14.77 15.56 14.76 15.56 61 +0.71(+4.79%)
Dec 10, 2014 14.85 14.85 14.85 14.85 2,471 -1.17(-7.33%)
Dec 08, 2014 16.02 16.02 16.02 16.02 1,647 +0.00(+0.00%)
Dec 03, 2014 16.02 16.02 16.02 16.02 296 -0.37(-2.27%)
Dec 01, 2014 16.40 16.40 16.39 16.39 391 -0.21(-1.27%)
Nov 28, 2014 16.60 16.60 16.60 16.60 700 -0.24(-1.44%)
Nov 25, 2014 16.85 16.85 16.85 16.85 1,647 -0.13(-0.76%)
Nov 12, 2014 16.97 16.97 16.97 16.97 1,647 +0.23(+1.37%)
Nov 11, 2014 16.74 16.74 16.74 16.74 1,235 -0.16(-0.97%)
Nov 10, 2014 16.91 16.91 16.91 16.91 823 +0.80(+4.94%)
Nov 07, 2014 16.11 16.11 16.11 16.11 2,059 -0.21(-1.28%)
Nov 05, 2014 16.32 16.32 16.32 16.32 271 +0.00(+0.00%)
Nov 03, 2014 16.32 16.32 16.32 16.32 49 +0.08(+0.51%)
Oct 30, 2014 16.24 16.24 16.24 16.24 823 -0.01(-0.07%)
Oct 28, 2014 16.25 16.25 16.25 16.25 823 +0.61(+3.88%)
Oct 27, 2014 15.64 15.98 15.98 15.64 2,265 -0.34(-2.11%)
Oct 23, 2014 16.20 16.20 15.98 15.98 4 +0.34(+2.20%)
Oct 21, 2014 15.64 15.64 15.64 15.64 6,591 +0.38(+2.50%)
Oct 15, 2014 15.26 15.26 15.26 15.26 65 -0.51(-3.25%)
Oct 03, 2014 15.76 15.77 15.76 15.77 82 +0.27(+1.77%)
Oct 01, 2014 15.91 15.91 15.49 15.49 82 -0.43(-2.68%)
Sep 29, 2014 15.92 15.92 15.92 15.92 4,943 -0.34(-2.10%)
Sep 26, 2014 16.25 16.30 16.23 16.26 6,109 +0.02(+0.15%)
Sep 25, 2014 16.21 16.24 16.20 16.24 3,683 -0.12(-0.71%)
Sep 24, 2014 16.36 16.36 16.36 16.36 189 +0.00(+0.00%)
Sep 23, 2014 16.36 16.36 16.36 16.36 90 +0.00(+0.00%)
Sep 22, 2014 16.49 16.49 16.36 16.36 1,952 -0.37(-2.19%)
Sep 19, 2014 16.71 16.72 16.63 16.72 7,621 -0.08(-0.46%)
Sep 18, 2014 16.70 16.80 16.70 16.80 1,874 +0.09(+0.57%)
Sep 17, 2014 16.61 16.70 16.61 16.70 3,987 +0.20(+1.21%)
Sep 16, 2014 16.51 16.51 16.51 16.51 5,038 +0.00(+0.00%)
Sep 15, 2014 16.63 16.64 16.51 16.51 4,939 -0.29(-1.75%)
Sep 12, 2014 16.80 16.80 16.80 16.80 580 -0.23(-1.37%)
Sep 11, 2014 17.03 17.03 17.03 17.03 115 +0.00(+0.00%)
Sep 10, 2014 17.03 17.03 17.03 17.03 288 +0.00(+0.00%)
Sep 09, 2014 17.14 17.14 17.03 17.03 2,978 -0.21(-1.21%)
Sep 08, 2014 17.31 17.44 17.13 17.24 14,176 +0.18(+1.07%)
Sep 05, 2014 17.06 17.06 17.06 17.06 308 +0.00(+0.00%)
Sep 02, 2014 17.06 17.06 17.06 17.06 1,647 +0.47(+2.82%)
Aug 29, 2014 16.59 16.59 16.59 16.59 2,471 -0.18(-1.09%)
Aug 28, 2014 16.77 16.77 16.77 16.77 762 -0.25(-1.49%)
Aug 27, 2014 17.03 17.03 17.03 17.03 1,120 -0.15(-0.88%)
Aug 26, 2014 16.94 17.18 16.92 17.18 5,644 +0.14(+0.83%)
Aug 25, 2014 17.23 17.23 17.04 17.04 2,657 -0.10(-0.57%)
Aug 22, 2014 17.14 17.14 17.14 17.14 247 +0.00(+0.00%)
Aug 21, 2014 17.14 17.14 17.14 17.14 1,647 -0.02(-0.14%)
Aug 20, 2014 17.16 17.16 17.16 17.16 881 -0.08(-0.49%)
Aug 18, 2014 17.29 17.25 17.25 17.25 15,655 -0.03(-0.18%)
Aug 15, 2014 17.48 17.48 17.36 17.28 4,482 -0.01(-0.08%)
Aug 14, 2014 17.27 17.29 17.27 17.29 1,812 +0.18(+1.05%)
Aug 13, 2014 17.11 17.11 17.11 17.11 288 +0.00(+0.00%)
Aug 12, 2014 17.11 17.11 17.11 17.11 1,441 -0.01(-0.07%)
Aug 11, 2014 17.11 17.12 17.11 17.12 6,179 +0.45(+2.69%)
Aug 07, 2014 16.68 16.68 16.68 16.68 823 +0.00(+0.00%)
Aug 04, 2014 16.53 16.68 16.68 16.68 4,119 +0.11(+0.68%)
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.