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 (%)
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%)
Aug 01, 2014 16.56 16.56 16.56 16.56 823 -0.38(-2.27%)
Jul 31, 2014 16.95 16.95 16.95 16.95 482 +0.00(+0.00%)
Jul 30, 2014 16.95 16.95 16.95 16.95 4,593 +0.23(+1.36%)
Jul 29, 2014 16.72 16.72 16.72 16.72 98 +0.00(+0.00%)
Jul 28, 2014 16.72 16.72 16.72 16.72 1,198 +0.04(+0.26%)
Jul 25, 2014 16.68 16.68 16.68 16.68 881 +0.26(+1.57%)
Jul 22, 2014 16.42 16.42 16.42 16.42 1,647 +0.00(+0.00%)
Jul 16, 2014 16.41 16.42 16.42 16.42 4,119 +0.16(+0.96%)
Jul 10, 2014 16.26 16.26 16.26 16.26 823 +0.00(+0.00%)
Jul 09, 2014 16.26 16.26 16.26 16.26 4 +0.00(+0.00%)
Jul 03, 2014 16.26 16.26 16.26 16.26 3,295 +0.33(+2.06%)
Jul 02, 2014 15.94 15.94 15.94 15.94 358 +0.00(+0.00%)
Jul 01, 2014 15.93 15.94 15.93 15.94 8,239 +0.19(+1.20%)
Jun 30, 2014 15.75 15.75 15.75 15.75 1,248 +0.39(+2.56%)
Jun 18, 2014 15.35 15.35 15.35 15.35 828 +0.00(+0.00%)
Jun 11, 2014 15.31 15.35 15.35 15.35 6,628 +0.21(+1.36%)
Jun 09, 2014 15.15 15.15 15.15 15.15 0 +0.16(+1.05%)
Jun 06, 2014 14.99 14.99 14.99 14.99 165 +0.00(+0.00%)
Jun 05, 2014 14.99 14.99 14.99 14.99 4 +0.00(+0.00%)
Jun 04, 2014 14.93 14.99 14.93 14.99 4,225 +0.09(+0.62%)
May 30, 2014 14.90 14.90 14.90 14.90 1,657 -0.14(-0.95%)
May 28, 2014 15.02 15.04 15.04 15.04 1,657 +0.02(+0.11%)
May 27, 2014 15.02 15.02 15.02 15.02 4,556 +0.12(+0.83%)
May 22, 2014 14.90 14.90 14.90 14.90 828 +0.00(+0.00%)
May 21, 2014 14.90 14.90 14.90 14.90 82 +0.18(+1.26%)
May 15, 2014 14.72 14.72 14.72 14.72 828 +0.00(+0.00%)
May 14, 2014 14.86 14.86 14.72 14.72 9,180 +0.12(+0.82%)
May 12, 2014 14.60 14.60 14.60 14.60 2,485 +0.00(+0.00%)
May 08, 2014 14.60 14.60 14.60 14.60 828 +0.00(+0.00%)
May 07, 2014 14.60 14.60 14.60 14.60 33 +0.00(+0.00%)
May 02, 2014 14.60 14.60 14.60 14.60 828 +0.00(+0.00%)
Apr 30, 2014 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Apr 29, 2014 14.60 14.60 14.60 14.60 414 +0.11(+0.78%)
Apr 28, 2014 14.59 14.59 14.48 14.48 3,736 -0.63(-4.15%)
Apr 24, 2014 15.26 15.11 15.11 15.11 5,799 -0.06(-0.37%)
Apr 23, 2014 15.17 15.17 15.17 15.17 2,071 +0.11(+0.75%)
Apr 16, 2014 15.10 15.05 15.05 15.05 9,113 +0.09(+0.62%)
Apr 15, 2014 14.96 14.96 14.96 14.96 1,657 -0.17(-1.12%)
Apr 11, 2014 15.13 15.13 15.13 15.13 0 -0.12(-0.79%)
Apr 10, 2014 15.31 15.31 15.24 15.25 5,261 -0.09(-0.60%)
Apr 09, 2014 15.35 15.35 15.34 15.34 828 +0.31(+2.06%)
Apr 08, 2014 14.75 15.04 14.75 15.03 7,871 +0.44(+2.99%)
Apr 07, 2014 14.75 14.75 14.60 14.60 4,681 -0.60(-3.97%)
Apr 04, 2014 15.22 15.22 15.20 15.20 1,242 -0.43(-2.75%)
Apr 02, 2014 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Apr 01, 2014 15.63 15.63 15.63 15.63 654 +0.44(+2.89%)
Mar 31, 2014 15.19 15.19 15.19 15.19 1,242 +0.00(+0.00%)
Mar 28, 2014 15.19 15.19 15.19 15.19 579 +0.35(+2.39%)
Mar 27, 2014 15.02 15.02 14.79 14.84 8,492 -0.44(-2.86%)
Mar 24, 2014 15.27 15.27 15.27 15.27 0 -0.21(-1.35%)
Mar 21, 2014 15.50 15.50 15.48 15.48 1,657 +0.28(+1.87%)
Mar 20, 2014 15.20 15.20 15.20 15.20 414 -0.01(-0.08%)
Mar 19, 2014 15.39 15.42 15.21 15.21 5,874 -0.00(-0.03%)
Mar 18, 2014 15.21 15.21 15.21 15.21 207 +0.00(+0.00%)
Mar 17, 2014 15.21 15.21 15.21 15.21 1,835 +0.00(+0.02%)
Mar 14, 2014 15.34 15.34 15.21 15.21 8,098 -0.81(-5.08%)
Mar 11, 2014 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Mar 10, 2014 16.03 16.03 16.03 16.03 704 -0.33(-1.99%)
Mar 07, 2014 16.35 16.35 16.35 16.35 608 -0.34(-2.03%)
Mar 06, 2014 16.66 16.69 16.66 16.69 2,473 +0.46(+2.83%)
Mar 05, 2014 16.23 16.23 16.23 16.23 621 -0.08(-0.52%)
Mar 04, 2014 16.32 16.32 16.32 16.32 1,035 +0.27(+1.67%)
Mar 03, 2014 16.05 16.05 16.05 16.05 207 +0.00(+0.00%)
Feb 28, 2014 16.18 16.20 16.05 16.05 3,314 -0.14(-0.85%)
Feb 27, 2014 16.19 16.19 16.19 16.19 621 +0.61(+3.91%)
Feb 26, 2014 15.58 15.58 15.58 15.58 414 +0.00(+0.00%)
Feb 25, 2014 15.58 15.58 15.58 15.58 1,657 -0.23(-1.44%)
Feb 24, 2014 15.80 15.80 15.80 15.80 165 +0.00(+0.00%)
Feb 20, 2014 15.80 15.80 15.80 15.80 5,799 -0.21(-1.31%)
Feb 19, 2014 15.99 16.01 15.97 16.01 4,469 +0.34(+2.17%)
Feb 14, 2014 15.67 15.67 15.67 15.67 0 +0.10(+0.62%)
Feb 13, 2014 15.57 15.58 15.57 15.58 3,459 +0.19(+1.21%)
Feb 12, 2014 15.40 15.40 15.39 15.39 9,693 +0.19(+1.23%)
Feb 10, 2014 15.46 15.20 15.20 15.20 9,942 +0.15(+0.99%)
Feb 07, 2014 15.06 15.06 15.06 15.06 2,734 +0.20(+1.37%)
Feb 06, 2014 14.87 14.87 14.85 14.85 911 +0.21(+1.45%)
Feb 05, 2014 14.64 14.64 14.64 14.64 414 -0.21(-1.38%)
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.