Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KraneShares Trust - KraneShares E Fund China Commercial Paper ETF (KCNY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.300.00 (0.00%)
At close: 02:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202234.3134.3134.3134.3134.31100
Jan 20, 202233.8733.8733.8733.8733.87100
Jan 19, 202234.5134.5134.1734.1734.17400
Jan 18, 202234.5034.5034.1234.2734.271,000
Jan 14, 202235.1235.3134.7034.7034.7012,700
Jan 13, 202233.7434.3733.7434.2534.25600
Jan 12, 202234.0034.2833.6734.1534.154,400
Jan 11, 202234.2634.2834.0134.0134.018,000
Jan 10, 202233.9533.9733.8233.9433.941,300
Jan 07, 202233.9733.9733.9733.9733.97100
Jan 06, 202234.2434.2434.2434.2434.24100
Jan 05, 202234.0334.0334.0334.0334.03-
Jan 04, 202233.9834.0533.9534.0234.02500
Jan 03, 202234.1534.1534.0434.0434.04600
Dec 31, 202134.2734.2734.0434.0434.041,000
Dec 30, 202133.9534.0233.9534.0234.02300
Dec 29, 202133.9533.9533.9533.9533.95100
Dec 28, 202135.3535.3535.3535.3535.35700
Dec 27, 202135.3235.3335.3235.3335.331,200
Dec 23, 202135.3035.3035.3035.3035.301,200
Dec 22, 202135.3135.3535.1835.1835.182,100
Dec 21, 202135.3135.3835.3135.3835.38200
Dec 20, 202135.4935.4935.4735.4735.47100
Dec 17, 202135.4335.4335.4335.4335.43100
Dec 16, 202135.4235.4235.4235.4235.42-
Dec 15, 202135.5835.5835.4435.4435.44100
Dec 14, 202135.2635.3135.2635.2935.292,300
Dec 13, 202135.4335.4335.4335.4335.43100
Dec 10, 202135.2835.2835.2835.2835.28100
Dec 09, 202135.3035.3035.3035.3035.30100
Dec 08, 202135.4635.4635.4635.4635.46100
Dec 07, 202135.4335.4335.4335.4335.43-
Dec 06, 202135.4035.4035.4035.4035.40100
Dec 03, 202135.2435.3235.2435.3235.32300
Dec 02, 202135.2935.4435.2835.4435.441,100
Dec 01, 202135.4035.4035.4035.4035.40100
Nov 30, 202135.2035.3835.2035.3835.38300
Nov 29, 202135.2935.2935.2935.2935.29200
Nov 26, 202135.3535.3535.3535.3535.35100
Nov 26, 20210.071 Dividend
Nov 24, 202135.0035.0035.0035.0034.93100
Nov 23, 202135.3935.3935.3935.3935.32100
Nov 22, 202135.3635.3635.3635.3635.29200
Nov 19, 202135.2235.3535.2135.3535.28500
Nov 18, 202135.0635.1034.6735.1035.022,100
Nov 17, 202135.1435.2134.8735.2135.1434,000
Nov 16, 202135.4135.4135.4135.4135.34-
Nov 15, 202135.5635.5735.4135.4135.34900
Nov 12, 202135.3435.3435.3435.3435.27100
Nov 11, 202135.3135.3135.3135.3135.24100
Nov 10, 202135.3035.3035.3035.3035.23100
Nov 09, 202135.0035.0035.0035.0034.93100
Nov 08, 202135.6235.6235.2135.2135.131,300
Nov 05, 202135.8735.9635.6335.6335.55700
Nov 04, 202135.2235.2235.2235.2235.15100
Nov 03, 202134.9434.9434.9434.9434.87-
Nov 02, 202134.6434.9634.6434.9634.88200
Nov 01, 202135.1735.1735.1735.1735.10100
Oct 29, 202135.2735.2735.2735.2735.20100
Oct 28, 202134.9234.9234.9234.9234.85300
Oct 27, 202135.2535.2535.2535.2535.18100
Oct 27, 20210.071 Dividend
Oct 26, 202135.3435.3435.3435.3435.20300
Oct 25, 202135.3135.3135.3135.3135.17100
Oct 22, 202135.1735.1735.1735.1735.03100
Oct 21, 202135.1535.1535.1535.1535.01100
Oct 20, 202135.0535.0535.0535.0534.91300
Oct 19, 202135.1535.1535.1535.1535.01200
Oct 18, 202135.0135.0135.0135.0134.87100
Oct 15, 202134.9934.9934.9934.9934.85100
Oct 14, 202135.0235.0235.0235.0234.88-
Oct 13, 202134.9534.9534.9534.9534.81100
Oct 12, 202134.8234.9634.8234.9634.82300
Oct 11, 202134.8534.9934.8534.9934.85300
Oct 08, 202134.9934.9934.9934.9934.841,200
Oct 07, 202134.7834.9234.7834.9234.781,100
Oct 06, 202134.9634.9934.9634.9934.84300
Oct 05, 202134.9634.9934.9634.9934.84800
Oct 04, 202134.6635.0034.6635.0034.863,100
Oct 01, 202134.9035.0734.8834.9134.772,600
Sep 30, 202134.7834.9034.7834.9034.761,700
Sep 29, 202134.7934.8134.7434.7934.652,000
Sep 28, 202134.7934.7934.7934.7934.65100
Sep 28, 20210.07 Dividend
Sep 27, 202134.8334.8334.8334.8334.62100
Sep 24, 202134.8034.8834.7934.8834.672,200
Sep 23, 202134.7734.9234.7734.8834.673,200
Sep 22, 202134.8134.8134.8134.8134.60100
Sep 21, 202134.6634.7834.6234.7334.523,600
Sep 20, 202134.5134.6834.5134.6634.4512,500
Sep 17, 202134.9834.9834.7834.7834.584,500
Sep 16, 202134.9934.9934.9934.9934.77300
Sep 15, 202135.2735.2735.0235.1534.941,400
Sep 14, 202135.2435.2435.2435.2435.02-
Sep 13, 202135.2235.2235.2235.2235.01100
Sep 10, 202135.1335.1335.1335.1334.92100
Sep 09, 202134.9934.9934.9934.9934.78100
Sep 08, 202135.1635.1634.9934.9934.77700
Sep 07, 202135.2235.2235.2235.2235.01100
Sep 03, 202135.1935.1935.1935.1934.98300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement