KS Ccbs China Corp High Yield Bond USD Index ETF (NY: KCCB )

40.29 USD +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 40.29 40.29 40.29 40.29 196 +0.15(+0.37%)
Dec 03, 2020 40.20 40.20 40.08 40.14 1,606 +0.03(+0.09%)
Dec 02, 2020 40.20 40.20 40.10 40.10 803 -0.03(-0.06%)
Dec 01, 2020 40.28 40.28 40.13 40.13 609 +0.01(+0.01%)
Nov 30, 2020 40.00 40.12 40.00 40.12 510 -0.00(-0.00%)
Nov 27, 2020 40.23 40.24 40.08 40.12 5,300 +0.06(+0.15%)
Nov 25, 2020 40.12 40.12 40.06 40.06 900 -0.07(-0.17%)
Nov 24, 2020 40.22 40.22 40.03 40.13 2,192 +0.09(+0.22%)
Nov 23, 2020 39.93 40.04 39.93 40.04 2,617 +0.01(+0.04%)
Nov 20, 2020 40.13 40.13 40.03 40.03 200 +0.01(+0.04%)
Nov 19, 2020 40.10 40.10 40.01 40.01 1,426 -0.06(-0.16%)
Nov 18, 2020 40.09 40.11 40.08 40.08 1,870 +0.03(+0.09%)
Nov 17, 2020 40.04 40.04 40.04 40.04 997 +0.11(+0.28%)
Nov 16, 2020 39.93 39.97 39.93 39.93 3,296 -0.12(-0.30%)
Nov 13, 2020 40.05 40.08 40.05 40.05 5,200 -0.02(-0.05%)
Nov 12, 2020 40.10 40.11 40.05 40.07 2,872 -0.01(-0.02%)
Nov 11, 2020 40.08 40.12 40.08 40.08 1,762 -0.02(-0.05%)
Nov 10, 2020 40.19 40.19 40.10 40.10 1,752 -0.13(-0.32%)
Nov 09, 2020 40.28 40.32 40.23 40.23 1,671 +0.06(+0.14%)
Nov 06, 2020 40.31 40.32 40.17 40.17 200 +0.08(+0.20%)
Nov 05, 2020 40.04 40.10 40.04 40.10 621 +0.05(+0.12%)
Nov 04, 2020 40.03 40.04 40.03 40.04 1,630 +0.06(+0.16%)
Nov 03, 2020 40.03 40.03 39.89 39.98 1,311 -0.08(-0.21%)
Nov 02, 2020 40.12 40.12 40.06 40.06 589 +0.04(+0.10%)
Oct 30, 2020 40.06 40.06 40.03 40.03 1,300 -0.08(-0.19%)
Oct 29, 2020 40.12 40.12 40.10 40.10 478 +0.05(+0.11%)
Oct 28, 2020 40.08 40.08 40.05 40.05 1,306 -0.22(-0.53%)
Oct 27, 2020 40.32 40.32 40.27 40.27 248 +0.07(+0.17%)
Oct 26, 2020 40.33 40.33 40.20 40.20 404 -0.10(-0.25%)
Oct 23, 2020 40.30 40.30 40.30 40.30 0 +0.11(+0.29%)
Oct 22, 2020 40.33 40.33 40.06 40.19 678 -0.11(-0.28%)
Oct 21, 2020 40.13 40.30 40.13 40.30 2,404 +0.16(+0.41%)
Oct 20, 2020 40.13 40.13 40.13 40.13 14 -0.02(-0.04%)
Oct 19, 2020 40.15 40.15 40.15 40.15 69 -0.02(-0.06%)
Oct 16, 2020 40.10 40.17 40.10 40.17 1,200 +0.03(+0.09%)
Oct 15, 2020 40.14 40.14 40.14 40.14 14 -0.08(-0.20%)
Oct 14, 2020 40.22 40.22 40.22 40.22 25 +0.04(+0.09%)
Oct 13, 2020 40.27 40.27 40.19 40.19 306 +0.03(+0.06%)
Oct 12, 2020 40.16 40.16 40.16 40.16 41 -0.01(-0.04%)
Oct 09, 2020 40.17 40.17 40.17 40.17 100 +0.11(+0.27%)
Oct 08, 2020 40.21 40.23 40.06 40.06 4,775 -0.12(-0.31%)
Oct 07, 2020 40.19 40.19 40.19 40.19 1,112 +0.12(+0.30%)
Oct 06, 2020 40.07 40.07 40.07 40.07 18 +0.10(+0.25%)
Oct 05, 2020 40.08 40.08 39.97 39.97 242 +0.04(+0.10%)
Oct 02, 2020 39.93 39.93 39.93 39.93 0 +0.11(+0.28%)
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.