Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RMB/USD ETN Vaneck (NY: CNY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2019 43.80 44.86 43.00 43.00 9,100 -0.15(-0.35%)
Dec 30, 2019 43.15 43.15 43.15 43.15 4 +0.12(+0.27%)
Dec 27, 2019 42.55 43.03 42.55 43.03 100 +0.31(+0.73%)
Dec 26, 2019 44.50 44.50 42.73 42.73 152 +0.00(+0.00%)
Dec 24, 2019 42.73 42.73 42.73 42.73 100 -0.49(-1.15%)
Dec 23, 2019 43.22 43.22 43.22 43.22 402 -0.38(-0.87%)
Dec 20, 2019 43.00 43.60 43.00 43.60 400 +0.05(+0.11%)
Dec 19, 2019 43.42 44.21 43.12 43.55 4,540 +0.62(+1.46%)
Dec 18, 2019 43.39 44.20 42.92 42.92 3,216 -0.71(-1.62%)
Dec 17, 2019 43.63 43.63 43.63 43.63 517 -0.04(-0.09%)
Dec 16, 2019 43.67 43.67 43.67 43.67 250 +0.02(+0.05%)
Dec 13, 2019 43.65 43.65 43.65 43.65 100 +0.32(+0.74%)
Dec 12, 2019 43.33 43.33 43.33 43.33 250 +0.00(+0.01%)
Dec 11, 2019 43.06 43.33 43.06 43.33 169 +0.27(+0.63%)
Dec 10, 2019 43.05 43.05 43.05 43.05 88 +0.51(+1.19%)
Dec 09, 2019 42.55 42.55 42.55 42.55 0 -0.90(-2.07%)
Dec 06, 2019 43.45 43.45 43.45 43.45 200 +0.10(+0.23%)
Dec 05, 2019 43.14 43.35 43.14 43.35 400 +0.21(+0.49%)
Dec 04, 2019 42.79 43.14 42.78 43.14 633 +0.36(+0.83%)
Dec 03, 2019 42.78 42.78 42.78 42.78 5 +0.00(+0.00%)
Dec 02, 2019 42.78 42.78 42.78 42.78 0 -0.50(-1.16%)
Nov 29, 2019 43.28 43.28 43.28 43.28 0 +0.00(+0.00%)
Nov 27, 2019 41.51 43.28 41.51 43.28 100 +0.01(+0.02%)
Nov 26, 2019 43.50 43.50 43.27 43.27 236 -0.10(-0.23%)
Nov 25, 2019 43.38 43.38 43.38 43.38 11 +0.12(+0.27%)
Nov 22, 2019 43.03 43.26 41.55 43.26 300 -0.95(-2.14%)
Nov 20, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Nov 19, 2019 44.20 44.20 44.20 44.20 3 +0.00(+0.00%)
Nov 18, 2019 44.20 44.20 44.20 44.20 2 +0.00(+0.00%)
Nov 15, 2019 44.20 44.20 44.20 44.20 100 +0.00(+0.00%)
Nov 14, 2019 44.20 44.20 44.20 44.20 3 +0.00(+0.00%)
Nov 12, 2019 44.20 44.20 44.20 0 +0.00(+0.00%)
Nov 11, 2019 44.20 44.20 44.20 44.20 3 -0.11(-0.24%)
Nov 08, 2019 44.31 44.31 44.31 44.31 100 +0.78(+1.78%)
Nov 07, 2019 43.53 43.53 43.53 43.53 89 +0.00(+0.00%)
Nov 06, 2019 43.53 43.53 43.53 43.53 2 +0.00(+0.00%)
Nov 05, 2019 41.75 43.53 41.75 43.53 102 +0.18(+0.43%)
Nov 04, 2019 43.35 43.35 43.35 43.35 168 +0.07(+0.16%)
Nov 01, 2019 43.28 43.28 43.28 43.28 100 -0.00(-0.01%)
Oct 31, 2019 43.28 43.28 43.28 43.28 2 +0.05(+0.13%)
Oct 30, 2019 43.23 43.23 43.23 43.23 3 +0.07(+0.16%)
Oct 29, 2019 43.16 43.16 43.16 43.16 6 +0.13(+0.30%)
Oct 28, 2019 43.03 43.03 43.03 43.03 0 +0.11(+0.24%)
Oct 25, 2019 42.99 43.00 42.92 42.92 200 -1.00(-2.28%)
Oct 24, 2019 43.92 43.92 43.92 43.92 2 +0.83(+1.93%)
Oct 23, 2019 43.09 43.09 43.09 43.09 2 -1.07(-2.42%)
Oct 22, 2019 44.16 44.16 44.16 44.16 67 +0.21(+0.49%)
Oct 21, 2019 43.95 43.95 43.95 43.95 0 +0.00(+0.00%)
Oct 18, 2019 43.95 43.95 43.95 43.95 0 +0.00(+0.00%)
Oct 17, 2019 43.95 43.95 43.95 43.95 30 -0.27(-0.60%)
Oct 16, 2019 44.22 44.22 44.22 44.22 0 -0.25(-0.56%)
Oct 15, 2019 44.47 44.47 44.47 44.47 0 +0.32(+0.72%)
Oct 14, 2019 42.91 44.15 42.91 44.15 316 -0.01(-0.02%)
Oct 11, 2019 43.84 44.16 43.84 44.16 300 +0.55(+1.27%)
Oct 10, 2019 42.82 43.60 42.82 43.60 236 +0.63(+1.48%)
Oct 09, 2019 42.97 42.97 42.97 42.97 2 -0.93(-2.12%)
Oct 08, 2019 43.90 43.90 43.90 43.90 3 +0.60(+1.37%)
Oct 07, 2019 43.30 43.30 43.30 43.30 345 -0.04(-0.09%)
Oct 04, 2019 43.34 43.34 43.34 43.34 100 -0.34(-0.79%)
Oct 03, 2019 43.69 43.69 43.69 43.69 0 +0.13(+0.30%)
Oct 02, 2019 43.55 43.55 43.55 43.55 3 -0.12(-0.29%)
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.