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 )

N/A 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 (%)
May 31, 2017 30.81 30.81 30.76 30.76 645 -0.15(-0.49%)
May 30, 2017 30.81 30.91 30.81 30.91 647 +0.04(+0.11%)
May 26, 2017 30.87 30.87 30.87 30.87 226 +0.30(+0.97%)
May 24, 2017 30.58 30.58 30.58 0 -0.39(-1.27%)
May 23, 2017 30.87 31.74 30.87 30.97 1,201 -0.44(-1.40%)
May 22, 2017 30.68 31.44 30.68 31.41 5,458 +0.79(+2.59%)
May 19, 2017 30.62 30.62 30.62 30.62 566 +0.00(+0.00%)
May 18, 2017 30.62 30.62 30.62 30.62 397 -0.26(-0.86%)
May 17, 2017 31.34 31.38 30.88 30.88 1,214 -0.37(-1.18%)
May 16, 2017 31.25 31.25 31.25 31.25 217 -0.11(-0.35%)
May 15, 2017 30.69 31.36 30.69 31.36 777 +0.64(+2.08%)
May 12, 2017 30.80 31.23 30.72 30.72 2,083 +0.06(+0.20%)
May 11, 2017 30.62 31.08 30.62 30.66 1,941 +0.00(+0.00%)
May 09, 2017 30.66 129 +0.36(+1.19%)
May 08, 2017 30.19 30.78 30.19 30.30 683 -0.02(-0.06%)
May 05, 2017 30.49 30.61 30.32 30.32 5,244 -0.44(-1.43%)
May 04, 2017 30.71 30.76 30.71 30.76 3,403 +0.05(+0.17%)
May 02, 2017 30.71 30.71 30.71 0 +0.01(+0.05%)
May 01, 2017 31.06 31.24 30.69 30.69 741 -0.04(-0.13%)
Apr 28, 2017 30.73 30.73 30.73 30.73 453 -0.15(-0.49%)
Apr 26, 2017 30.88 1 -0.06(-0.20%)
Apr 25, 2017 30.94 30.94 30.94 30.94 113 +0.81(+2.69%)
Apr 24, 2017 30.13 30.13 30.13 30.13 298 +0.07(+0.23%)
Apr 21, 2017 30.07 30.07 30.06 30.06 906 +0.09(+0.29%)
Apr 20, 2017 29.97 29.97 29.97 29.97 361 +0.57(+1.95%)
Apr 19, 2017 29.40 29.40 29.40 29.40 226 +0.00(+0.00%)
Apr 18, 2017 29.40 29.40 29.40 29.40 226 -0.18(-0.60%)
Apr 17, 2017 29.69 29.69 29.58 29.58 396 -0.07(-0.24%)
Apr 13, 2017 29.65 29.65 29.65 29.65 131 -0.17(-0.56%)
Apr 10, 2017 29.82 47 -0.63(-2.06%)
Apr 07, 2017 30.44 30.45 30.44 30.44 910 -0.20(-0.66%)
Apr 06, 2017 30.88 30.91 30.64 30.64 568 -0.10(-0.32%)
Apr 05, 2017 30.74 30.74 30.74 30.74 227 +0.56(+1.84%)
Apr 04, 2017 30.88 30.88 30.19 30.19 766 +0.27(+0.91%)
Apr 03, 2017 29.91 29.97 29.91 29.91 449 +0.07(+0.24%)
Mar 31, 2017 29.84 29.84 29.84 29.84 135 +1.27(+4.45%)
Mar 28, 2017 28.57 53 -2.60(-8.35%)
Mar 27, 2017 31.17 31.17 31.17 31.17 174 +2.62(+9.18%)
Mar 22, 2017 28.55 28.55 28.55 0 +0.00(+0.01%)
Mar 20, 2017 28.55 28.55 28.55 0 +0.00(+0.00%)
Mar 14, 2017 28.55 28.55 28.55 0 -0.88(-2.97%)
Mar 13, 2017 29.43 29.43 29.43 29.43 147 +0.65(+2.25%)
Mar 10, 2017 29.44 29.44 28.78 28.78 345 +1.33(+4.84%)
Mar 01, 2017 27.45 27.45 27.45 0 -0.90(-3.17%)
Feb 28, 2017 28.35 28.35 28.35 28.35 192 -0.28(-0.96%)
Feb 27, 2017 28.63 28.63 28.63 28.63 339 -0.01(-0.02%)
Feb 24, 2017 28.63 28.63 28.63 28.63 237 +0.28(+1.00%)
Feb 22, 2017 28.35 11 +0.77(+2.78%)
Feb 21, 2017 28.60 28.60 27.58 27.58 563 +0.89(+3.34%)
Feb 14, 2017 26.69 26.69 26.69 0 +0.00(+0.00%)
Feb 06, 2017 26.69 26.69 26.69 0 -0.15(-0.57%)
Feb 02, 2017 26.84 54 -1.07(-3.85%)
Feb 01, 2017 27.92 27.92 27.92 27.92 213 +2.66(+10.51%)
Jan 09, 2017 25.26 25.26 25.26 0 -0.09(-0.36%)
Jan 03, 2017 25.35 25.35 25.35 0 -0.22(-0.85%)
Dec 30, 2016 25.57 25.57 25.57 0 +0.73(+2.93%)
Dec 27, 2016 24.84 56 +0.46(+1.89%)
Dec 23, 2016 24.38 24.38 24.38 0 -0.11(-0.46%)
Dec 22, 2016 24.28 24.49 24.28 24.49 396 -0.66(-2.61%)
Dec 16, 2016 25.15 25.15 25.15 0 -0.07(-0.29%)
Dec 13, 2016 25.22 1 -0.21(-0.82%)
Dec 02, 2016 25.43 25.43 25.43 0 +0.35(+1.40%)
Nov 30, 2016 25.08 25.08 25.08 0 -1.01(-3.86%)
Nov 29, 2016 25.38 26.09 25.38 26.09 1,931 +0.67(+2.64%)
Nov 22, 2016 25.42 25.42 25.42 0 -0.41(-1.58%)
Nov 21, 2016 26.17 26.17 25.82 25.82 2,207 -0.01(-0.02%)
Nov 17, 2016 25.83 25.83 25.83 0 -0.59(-2.22%)
Nov 15, 2016 26.42 26.42 26.42 0 +0.37(+1.42%)
Nov 11, 2016 26.05 26.05 26.05 0 -0.11(-0.43%)
Nov 07, 2016 26.16 58 -0.09(-0.33%)
Nov 03, 2016 26.24 26.24 26.24 0 +0.98(+3.89%)
Nov 02, 2016 26.87 26.89 25.26 25.26 2,147 -1.43(-5.35%)
Nov 01, 2016 26.61 26.69 26.61 26.69 464 +0.08(+0.29%)
Oct 31, 2016 26.69 26.69 25.78 26.61 1,653 -0.08(-0.29%)
Oct 28, 2016 26.69 26.98 26.69 26.69 1,175 -0.59(-2.15%)
Oct 26, 2016 27.28 27.28 27.28 0 -0.02(-0.06%)
Oct 25, 2016 27.16 27.16 27.15 27.29 8,597 -0.09(-0.31%)
Oct 24, 2016 27.03 27.42 27.03 27.38 22,764 +0.32(+1.18%)
Oct 21, 2016 26.69 27.45 25.96 27.06 23,277 +0.20(+0.74%)
Oct 20, 2016 26.59 27.25 26.59 26.86 16,375 -0.22(-0.79%)
Oct 19, 2016 26.95 27.12 25.53 27.08 13,180 -0.26(-0.96%)
Oct 18, 2016 26.69 27.34 26.69 27.34 6,800 +1.86(+7.28%)
Oct 17, 2016 26.31 26.84 25.49 25.49 31,242 -1.35(-5.04%)
Oct 14, 2016 26.43 27.08 26.38 26.84 18,931 +0.02(+0.06%)
Oct 13, 2016 27.17 27.17 26.42 26.82 69,146 -0.47(-1.74%)
Oct 12, 2016 27.29 27.34 26.95 27.29 19,544 +0.22(+0.83%)
Oct 11, 2016 26.86 27.23 26.76 27.07 15,214 -0.38(-1.38%)
Oct 10, 2016 27.38 27.62 27.38 27.45 11,499 +0.28(+1.05%)
Oct 07, 2016 27.21 27.21 27.06 27.17 348 +0.15(+0.54%)
Oct 06, 2016 26.69 27.25 26.36 27.02 46,133 +0.24(+0.90%)
Oct 05, 2016 26.26 27.38 26.26 26.78 31,527 -0.43(-1.58%)
Oct 04, 2016 27.37 27.37 27.11 27.21 1,448 +0.23(+0.86%)
Oct 03, 2016 26.65 27.21 26.10 26.98 5,628 -0.23(-0.85%)
Sep 30, 2016 26.41 27.21 26.41 27.21 23,634 +0.86(+3.27%)
Sep 29, 2016 26.67 27.35 25.66 26.35 22,591 -0.47(-1.75%)
Sep 28, 2016 26.91 26.91 26.82 26.82 696 -0.23(-0.84%)
Sep 27, 2016 26.31 27.08 26.31 27.04 10,104 +0.46(+1.72%)
Sep 26, 2016 25.83 26.78 25.83 26.59 8,649 -0.23(-0.87%)
Sep 23, 2016 26.72 27.25 26.33 26.82 8,189 -0.14(-0.51%)
Sep 22, 2016 26.67 27.42 26.05 26.96 19,768 +0.21(+0.77%)
Sep 21, 2016 26.69 27.05 26.61 26.75 5,363 -0.20(-0.74%)
Sep 20, 2016 26.95 27.00 26.95 26.95 383 -0.22(-0.79%)
Sep 19, 2016 27.12 27.36 27.05 27.17 5,797 +0.52(+1.94%)
Sep 16, 2016 27.04 27.04 26.15 26.65 8,327 -0.47(-1.75%)
Sep 15, 2016 27.13 27.13 26.91 27.12 1,361 -0.27(-0.97%)
Sep 14, 2016 27.40 27.40 27.39 27.39 235 -24.95(-47.67%)
Sep 13, 2016 52.34 52.34 52.34 52.34 464 -0.65(-1.23%)
Sep 09, 2016 53.00 53.00 53.00 53.00 696 -1.27(-2.33%)
Sep 08, 2016 53.44 54.26 53.44 54.26 775 -1.57(-2.81%)
Sep 06, 2016 53.35 55.83 53.35 55.83 34 +2.71(+5.10%)
Sep 02, 2016 53.11 53.12 53.12 53.12 3,484 +0.22(+0.41%)
Aug 31, 2016 52.90 52.90 52.90 52.90 232 +0.53(+1.00%)
Aug 30, 2016 52.23 52.38 52.05 52.38 1,219 +0.71(+1.38%)
Aug 29, 2016 51.29 52.05 51.29 51.66 2,667 -0.22(-0.42%)
Aug 26, 2016 51.88 51.88 51.88 51.88 580 -0.20(-0.38%)
Aug 25, 2016 51.02 52.07 50.92 52.07 5,617 +0.93(+1.82%)
Aug 24, 2016 50.78 51.38 50.78 51.14 1,045 +0.17(+0.34%)
Aug 23, 2016 51.38 51.58 50.97 50.97 3,600 -0.43(-0.84%)
Aug 22, 2016 50.89 51.69 50.83 51.40 5,233 +0.36(+0.71%)
Aug 19, 2016 50.89 51.11 50.89 51.04 1,393 +0.11(+0.22%)
Aug 18, 2016 50.89 51.61 50.35 50.93 7,445 +0.09(+0.17%)
Aug 17, 2016 50.18 51.25 50.18 50.84 13,938 +0.04(+0.08%)
Aug 16, 2016 50.15 50.80 50.15 50.80 6,444 +0.25(+0.49%)
Aug 15, 2016 50.45 51.04 49.76 50.55 13,822 +0.60(+1.21%)
Aug 12, 2016 50.20 50.46 49.95 49.95 2,555 -0.16(-0.33%)
Aug 11, 2016 50.30 50.30 49.99 50.11 4,185 -0.07(-0.14%)
Aug 10, 2016 49.77 50.74 49.61 50.18 14,430 +0.13(+0.26%)
Aug 08, 2016 50.05 50.05 50.05 50.05 2,322 +0.88(+1.78%)
Aug 05, 2016 49.18 49.18 49.18 49.18 380 -0.03(-0.06%)
Aug 03, 2016 49.21 49.21 49.21 49.21 464 +0.13(+0.26%)
Aug 01, 2016 49.12 49.12 48.69 49.08 92 +0.26(+0.53%)
Jul 27, 2016 48.66 48.82 48.82 48.82 2,787 -0.68(-1.37%)
Jul 26, 2016 48.74 49.75 48.74 49.50 9,160 +0.40(+0.82%)
Jul 25, 2016 48.99 49.57 48.69 49.09 4,114 -0.20(-0.40%)
Jul 22, 2016 48.71 49.42 48.71 49.29 4,774 +0.33(+0.68%)
Jul 21, 2016 48.52 49.51 48.52 48.96 9,549 -0.01(-0.02%)
Jul 20, 2016 48.65 48.97 48.58 48.97 2,083 +0.40(+0.83%)
Jul 19, 2016 48.65 48.91 48.56 48.56 3,486 -0.28(-0.56%)
Jul 18, 2016 48.51 49.63 48.51 48.84 14,631 -0.15(-0.32%)
Jul 15, 2016 49.08 49.57 48.48 48.99 10,061 +0.17(+0.35%)
Jul 14, 2016 49.08 49.08 48.65 48.82 1,745 +0.42(+0.87%)
Jul 13, 2016 48.85 48.85 45.88 48.40 6,805 +1.47(+3.14%)
Jul 12, 2016 46.84 47.45 46.49 46.93 1,393 +1.12(+2.44%)
Jul 11, 2016 45.72 47.19 45.72 45.81 1,858 +0.13(+0.28%)
Jul 08, 2016 45.37 45.72 45.12 45.68 2,787 +0.56(+1.24%)
Jul 07, 2016 45.29 45.73 43.97 45.12 2,322 -0.02(-0.04%)
Jun 30, 2016 44.77 45.13 45.13 45.13 3,716 -1.09(-2.37%)
Jun 03, 2016 46.23 46.23 46.23 46.23 464 +0.38(+0.83%)
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.