Skip to main content

KS Cicc China Consumer Leaders ETF (NY: KBUY )

17.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 17.00 17.02 17.00 17.02 301 -0.23(-1.34%)
Jun 06, 2023 17.12 17.25 17.12 17.25 145 +0.21(+1.26%)
Jun 05, 2023 17.03 17.04 17.03 17.04 3,101 -0.18(-1.07%)
Jun 02, 2023 17.31 17.31 17.22 17.22 195 +0.54(+3.23%)
Jun 01, 2023 16.69 16.69 16.69 16.69 0 +0.12(+0.72%)
May 31, 2023 16.57 16.57 16.57 16.57 126 -0.18(-1.08%)
May 30, 2023 16.80 16.80 16.75 16.75 6,985 -0.52(-3.03%)
May 26, 2023 17.27 17.27 17.27 17.27 0 +0.16(+0.94%)
May 25, 2023 17.07 17.11 17.07 17.11 4,113 -0.19(-1.07%)
May 24, 2023 17.30 17.30 17.30 17.30 2 -0.33(-1.86%)
May 23, 2023 17.75 17.75 17.62 17.62 305 -0.48(-2.67%)
May 22, 2023 18.21 18.21 18.11 18.11 200 +0.33(+1.86%)
May 19, 2023 17.69 17.78 17.69 17.78 678 +0.28(+1.63%)
May 18, 2023 17.43 17.49 17.43 17.49 3,851 -0.18(-1.02%)
May 17, 2023 17.66 17.67 17.66 17.67 213 -0.27(-1.49%)
May 16, 2023 17.94 17.94 17.94 17.94 40 -0.35(-1.89%)
May 15, 2023 18.25 18.29 18.25 18.29 575 +0.48(+2.68%)
May 12, 2023 17.79 17.81 17.79 17.81 145 -0.31(-1.69%)
May 11, 2023 18.12 18.12 18.12 18.12 1 -0.03(-0.17%)
May 10, 2023 18.17 18.17 18.15 18.15 597 -0.13(-0.73%)
May 09, 2023 18.35 18.35 18.23 18.28 1,127 -0.07(-0.36%)
May 08, 2023 18.32 18.35 18.30 18.35 580 -0.27(-1.45%)
May 05, 2023 18.50 18.62 18.50 18.62 533 +0.10(+0.52%)
May 04, 2023 18.52 18.52 18.52 18.52 324 -0.11(-0.59%)
May 03, 2023 18.61 18.63 18.59 18.63 601 +0.06(+0.32%)
May 02, 2023 18.51 18.57 18.52 18.57 1,734 -0.19(-1.00%)
May 01, 2023 18.77 18.77 18.76 18.76 150 -0.10(-0.54%)
Apr 28, 2023 18.86 18.86 18.86 18.86 100 +0.15(+0.81%)
Apr 27, 2023 18.71 18.71 18.71 18.71 0 +0.15(+0.80%)
Apr 26, 2023 18.65 18.65 18.56 18.56 500 +0.08(+0.43%)
Apr 25, 2023 18.48 18.48 18.48 18.48 183 -0.16(-0.86%)
Apr 24, 2023 18.56 18.64 18.56 18.64 247 -0.25(-1.30%)
Apr 21, 2023 18.89 18.89 18.89 18.89 100 -0.14(-0.76%)
Apr 20, 2023 19.01 19.12 19.01 19.03 6,731 -0.08(-0.44%)
Apr 19, 2023 19.12 19.12 19.08 19.11 992 -0.21(-1.11%)
Apr 18, 2023 19.43 19.43 19.28 19.33 1,607 +0.03(+0.14%)
Apr 17, 2023 19.25 19.30 19.24 19.30 4,406 +0.26(+1.35%)
Apr 14, 2023 19.03 19.07 19.03 19.04 404 -0.34(-1.78%)
Apr 13, 2023 19.31 19.39 19.31 19.39 194 +0.34(+1.78%)
Apr 12, 2023 19.08 19.17 19.05 19.05 661 -0.40(-2.07%)
Apr 11, 2023 19.45 19.45 19.45 19.45 4 -0.09(-0.45%)
Apr 10, 2023 19.51 19.54 19.48 19.54 365 -0.20(-1.00%)
Apr 06, 2023 19.75 19.75 19.74 19.74 158 -0.05(-0.28%)
Apr 05, 2023 19.79 19.79 19.79 19.79 94 -0.11(-0.55%)
Apr 04, 2023 19.91 19.91 19.89 19.90 788 -0.02(-0.12%)
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.