KCNY - KraneShares E Fund China Commercial Paper ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202033.1633.2833.1433.2833.281,700
Jan 16, 202033.1033.1633.0833.1633.16700
Jan 15, 202033.1533.1633.1533.1633.16800
Jan 14, 202033.0633.0933.0633.0933.09300
Jan 13, 202032.9033.2332.9033.1833.182,300
Jan 10, 202032.8933.0332.8932.9432.94500
Jan 09, 202032.8432.8932.8432.8932.89800
Jan 08, 202032.8532.9332.8532.9332.93600
Jan 07, 202032.7532.8532.7532.8532.851,100
Jan 06, 202032.2632.7532.2632.7532.75700
Jan 03, 202032.7532.7532.6732.6832.68800
Jan 02, 202032.6932.7532.6132.7532.757,000
Dec 31, 201932.4132.7432.4132.7032.703,500
Dec 30, 201932.5632.5732.5032.5732.575,300
Dec 27, 201932.6432.6432.5632.5832.58700
Dec 27, 20190.065 Dividend
Dec 26, 201932.6032.6332.6032.6332.57500
Dec 24, 201932.5532.5932.5132.5932.532,600
Dec 23, 201932.4532.5532.4532.5532.492,300
Dec 20, 201932.6032.6032.6032.6032.54200
Dec 19, 201932.5732.6032.4632.6032.541,400
Dec 18, 201932.6832.6832.5832.6832.611,100
Dec 17, 201932.6232.6232.6232.6232.55100
Dec 16, 201932.5632.6532.5632.6532.58300
Dec 13, 201932.7532.8632.5632.7732.703,700
Dec 12, 201932.5232.7132.5232.7132.65600
Dec 11, 201932.4932.5432.4932.5132.44600
Dec 10, 201932.4832.5032.4832.5032.44900
Dec 09, 201932.4632.4832.4632.4832.421,000
Dec 06, 201932.5832.5832.5832.5832.51100
Dec 05, 201932.4032.5132.4032.5132.44400
Dec 04, 201932.4232.4232.3132.3632.302,100
Dec 03, 201932.3632.3732.3632.3732.301,100
Dec 02, 201932.3032.4632.3032.4432.381,700
Nov 29, 201932.5832.6032.5832.6032.54300
Nov 27, 201932.6732.6732.6732.6732.60100
Nov 26, 201932.6232.6532.6232.6532.59500
Nov 26, 20190.065 Dividend
Nov 25, 201932.5832.5832.5832.5832.45-
Nov 22, 201932.2732.4532.2732.4532.322,200
Nov 21, 201932.5032.5032.4532.5032.371,500
Nov 20, 201932.5632.5632.5632.5632.43-
Nov 19, 201932.6532.6532.5032.5532.42800
Nov 18, 201932.5032.5532.5032.5532.42900
Nov 15, 201932.5032.6232.4832.6232.49700
Nov 14, 201932.5032.5032.5032.5032.37200
Nov 13, 201932.5132.5332.5132.5332.41600
Nov 12, 201932.6232.6532.2232.6132.48700
Nov 11, 201932.6632.6832.6632.6832.55400
Nov 08, 201932.5032.9032.5032.7232.591,300
Nov 07, 201932.8332.8332.7732.7732.641,000
Nov 06, 201932.7032.7132.7032.7032.57800
Nov 05, 201932.4932.7032.4632.5832.452,600
Nov 04, 201932.4032.4032.3832.3832.26300
Nov 01, 201932.3132.3932.2932.3932.262,200
Oct 31, 201932.3932.3932.3232.3432.21300
Oct 30, 201932.2532.2832.2532.2832.15400
Oct 29, 201932.3932.3932.2832.3332.21900
Oct 29, 20190.065 Dividend
Oct 28, 201932.4032.4032.4032.4032.21600
Oct 25, 201932.0232.4032.0232.4032.212,800
Oct 24, 201931.9832.3531.9832.2832.08800
Oct 23, 201932.1632.3932.1632.2832.091,800
Oct 22, 201932.1932.2732.1732.2632.071,800
Oct 21, 201932.3032.3632.2432.2732.08900
Oct 18, 201932.1232.2532.1232.2532.06400
Oct 17, 201932.2032.2032.1032.1431.951,200
Oct 16, 201932.0332.2132.0332.2132.01300
Oct 15, 201932.2332.2832.2032.2732.071,600
Oct 14, 201932.3032.3332.2532.3132.112,500
Oct 11, 201932.1532.2932.1032.2032.013,200
Oct 10, 201932.0032.1032.0032.0531.86500
Oct 09, 201931.9332.0031.9332.0031.812,200
Oct 08, 201931.9932.0131.9231.9331.742,100
Oct 07, 201932.0532.0932.0532.0931.901,000
Oct 04, 201931.9032.1031.9032.1031.901,400
Oct 03, 201931.9431.9431.8631.9031.711,500
Oct 02, 201931.9431.9431.9031.9431.751,400
Oct 01, 201931.8931.9031.8931.9031.714,700
Sep 30, 201931.9032.0031.9032.0031.807,900
Sep 27, 201931.7631.9231.7631.9031.7119,200
Sep 26, 201931.8032.0631.8032.0631.876,500
Sep 26, 20190.081 Dividend
Sep 25, 201932.0632.0632.0632.0631.78-
Sep 24, 201932.1632.1932.1632.1931.911,100
Sep 23, 201931.6932.1331.6932.1331.862,100
Sep 20, 201932.1832.1832.0832.1431.872,100
Sep 19, 201932.1732.1832.1732.1831.91800
Sep 18, 201932.1032.2132.1032.2131.941,500
Sep 17, 201932.3232.3332.3232.3332.05700
Sep 16, 201932.2932.3132.2932.3132.04600
Sep 13, 201932.3032.5332.3032.5132.231,200
Sep 12, 201932.2332.3032.2332.3032.031,100
Sep 11, 201932.3632.3632.1532.1531.881,400
Sep 10, 201932.0032.2231.9832.2231.952,300
Sep 09, 201931.9032.0731.9032.0731.802,600
Sep 06, 201931.9432.0931.9432.0731.802,900
Sep 05, 201931.8131.9431.8131.9431.673,000
Sep 04, 201930.0631.8130.0631.8131.543,600
Sep 03, 201931.0931.8531.0931.8131.544,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...