Price Alert

KraneShares Bloomberg Chi... (KCNY)

AMEX: KCNY · Real-Time Price · USD

35.30

-0.35 (-0.98%)

At close: Jun 01, 2021, 9:57 PM

KCNY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
May 23, 2023	31.38	31.38	31.38	31.38	31.38	-0.19%	100
May 22, 2023	31.44	31.44	31.44	31.44	31.45	0.00%	100
May 19, 2023	31.54	31.54	31.39	31.44	31.45	0.03%	700
May 18, 2023	31.42	31.43	31.42	31.43	31.43	-0.35%	400
May 17, 2023	31.54	31.54	31.54	31.54	31.54	-0.28%	100
May 16, 2023	31.63	31.63	31.63	31.63	31.63	-0.41%	100
May 15, 2023	31.76	31.76	31.76	31.76	31.76	0.28%	0
May 12, 2023	31.63	31.67	31.63	31.67	31.67	-0.41%	600
May 11, 2023	31.76	31.80	31.76	31.80	31.80	-0.50%	100
May 10, 2023	31.96	31.96	31.96	31.96	31.96	0.25%	0
May 9, 2023	31.88	31.88	31.88	31.88	31.88	0.13%	0
May 8, 2023	31.84	31.84	31.84	31.84	31.84	0.44%	100
May 5, 2023	31.70	31.70	31.70	31.70	31.70	-0.25%	100
May 4, 2023	31.78	31.78	31.78	31.78	31.78	0.38%	100
May 3, 2023	31.61	31.66	31.61	31.66	31.66	0.38%	159,300
May 2, 2023	31.52	31.54	31.48	31.54	31.54	0.16%	1,300
May 1, 2023	31.49	31.49	31.49	31.49	31.49	-0.16%	100
Apr 28, 2023	31.54	31.54	31.54	31.54	31.54	0.13%	100
Apr 27, 2023	31.50	31.50	31.50	31.50	31.50	0.32%	0
Apr 26, 2023	31.37	31.40	31.33	31.40	31.40	-0.38%	1,400