Skip to main content

KS Cicc China Leaders 100 Index ETF (NY: KFYP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 22.41 22.49 22.32 22.34 1,673 +0.20(+0.90%)
Dec 29, 2022 22.12 22.23 22.11 22.14 15,469 -0.04(-0.18%)
Dec 28, 2022 22.84 22.84 22.14 22.18 16,347 -0.25(-1.11%)
Dec 27, 2022 22.42 22.43 22.34 22.43 5,888 +0.39(+1.76%)
Dec 23, 2022 21.99 22.06 21.99 22.04 1,476 +0.09(+0.39%)
Dec 22, 2022 21.95 21.95 21.95 21.95 213 -0.32(-1.45%)
Dec 21, 2022 22.28 22.28 22.28 22.28 60 +0.14(+0.64%)
Dec 20, 2022 22.18 22.27 22.08 22.13 14,589 -0.35(-1.56%)
Dec 19, 2022 22.65 22.65 22.45 22.48 12,871 -0.33(-1.45%)
Dec 16, 2022 22.87 22.87 22.80 22.81 8,228 +0.10(+0.44%)
Dec 15, 2022 22.71 22.71 22.71 22.71 3 -0.28(-1.23%)
Dec 14, 2022 22.84 23.00 22.84 23.00 2,079 +0.06(+0.25%)
Dec 13, 2022 23.09 23.09 22.94 22.94 482 +0.12(+0.54%)
Dec 12, 2022 23.14 23.14 22.73 22.82 1,847 -0.36(-1.54%)
Dec 09, 2022 23.25 23.36 23.17 23.17 1,148 +0.12(+0.51%)
Dec 08, 2022 23.05 23.05 23.05 23.05 54 +0.12(+0.51%)
Dec 07, 2022 22.97 22.97 22.94 22.94 1,163 -0.06(-0.27%)
Dec 06, 2022 23.00 23.00 23.00 23.00 170 +0.05(+0.22%)
Dec 05, 2022 23.00 23.00 22.95 22.95 879 +0.34(+1.52%)
Dec 02, 2022 22.41 22.68 22.41 22.61 1,682 +0.11(+0.50%)
Dec 01, 2022 22.49 22.49 22.49 22.49 7 -0.24(-1.04%)
Nov 30, 2022 22.67 22.73 22.64 22.73 458 +0.42(+1.87%)
Nov 29, 2022 22.07 22.31 22.07 22.31 1,121 +1.01(+4.76%)
Nov 28, 2022 21.44 21.44 21.30 21.30 952 -0.16(-0.73%)
Nov 25, 2022 21.54 21.54 21.46 21.46 486 +0.11(+0.50%)
Nov 23, 2022 21.32 21.35 21.28 21.35 739 +0.07(+0.32%)
Nov 22, 2022 21.30 21.31 21.28 21.28 1,477 +0.34(+1.60%)
Nov 21, 2022 20.97 20.97 20.91 20.94 569 -0.25(-1.18%)
Nov 18, 2022 21.19 21.20 21.19 21.20 638 +0.00(+0.00%)
Nov 17, 2022 21.06 21.23 21.04 21.20 46,375 -0.27(-1.26%)
Nov 16, 2022 21.48 21.51 21.44 21.46 7,604 -0.46(-2.10%)
Nov 15, 2022 21.94 21.94 21.93 21.93 271 +0.24(+1.11%)
Nov 14, 2022 21.64 21.69 21.62 21.69 1,750 +0.23(+1.08%)
Nov 11, 2022 21.45 21.45 21.45 21.45 121 +0.63(+3.04%)
Nov 10, 2022 20.76 20.82 20.76 20.82 467 +0.74(+3.71%)
Nov 09, 2022 20.12 20.12 20.08 20.08 404 -0.27(-1.33%)
Nov 08, 2022 20.24 20.39 20.24 20.35 4,351 -0.00(-0.02%)
Nov 07, 2022 20.30 20.35 20.30 20.35 579 -0.34(-1.66%)
Nov 04, 2022 20.69 20.69 20.69 20.69 154 +1.04(+5.31%)
Nov 03, 2022 19.65 19.65 19.65 19.65 175 +0.10(+0.53%)
Nov 02, 2022 19.64 19.55 19.55 46,865 +0.07(+0.34%)
Nov 01, 2022 19.70 19.70 19.39 19.48 43,472 +0.21(+1.10%)
Oct 31, 2022 19.21 19.27 19.21 19.27 1,299 -0.58(-2.94%)
Oct 28, 2022 19.82 19.85 19.82 19.85 456 -0.39(-1.92%)
Oct 27, 2022 20.16 20.29 20.12 20.24 43,352 -0.17(-0.81%)
Oct 26, 2022 20.14 20.40 20.14 20.40 1,310 +0.35(+1.75%)
Oct 25, 2022 20.06 20.12 20.04 20.05 2,221 -0.01(-0.03%)
Oct 24, 2022 20.23 20.23 19.97 20.06 4,688 -0.86(-4.10%)
Oct 21, 2022 20.83 20.92 20.79 20.92 1,204 +0.18(+0.87%)
Oct 20, 2022 20.81 20.90 20.74 20.74 511 +0.00(+0.02%)
Oct 19, 2022 20.77 20.84 20.54 20.73 14,149 -0.45(-2.10%)
Oct 18, 2022 21.54 21.54 21.13 21.18 14,170 -0.36(-1.67%)
Oct 17, 2022 21.44 21.65 21.44 21.54 14,681 +0.22(+1.05%)
Oct 14, 2022 21.52 21.52 21.31 21.31 471 -0.04(-0.20%)
Oct 13, 2022 21.12 21.36 21.01 21.36 1,893 -0.05(-0.22%)
Oct 12, 2022 21.33 21.40 21.33 21.40 2,005 +0.06(+0.27%)
Oct 11, 2022 21.28 21.35 21.28 21.35 133 -0.12(-0.57%)
Oct 10, 2022 21.57 21.58 21.44 21.47 14,527 -0.57(-2.60%)
Oct 07, 2022 22.29 22.29 22.04 22.04 529 -0.39(-1.74%)
Oct 06, 2022 22.58 22.58 22.43 22.43 638 -0.18(-0.81%)
Oct 05, 2022 22.63 22.80 22.46 22.62 15,159 +0.24(+1.08%)
Oct 04, 2022 22.35 22.37 22.33 22.37 881 +0.61(+2.80%)
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.