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 (%)
Aug 30, 2019 42.05 42.25 42.05 42.21 2,300 -0.09(-0.21%)
Aug 29, 2019 42.30 42.30 42.30 42.30 0 -0.09(-0.20%)
Aug 28, 2019 42.38 42.38 42.38 42.38 52 +0.09(+0.20%)
Aug 27, 2019 42.30 42.30 42.30 42.30 0 +0.00(+0.00%)
Aug 26, 2019 42.40 42.40 42.30 42.30 977 -0.16(-0.37%)
Aug 23, 2019 42.45 42.45 42.45 42.45 100 -0.30(-0.70%)
Aug 22, 2019 42.76 42.76 42.76 42.76 0 +0.05(+0.12%)
Aug 21, 2019 42.84 43.48 42.70 42.70 1,083 +0.06(+0.15%)
Aug 20, 2019 42.10 42.64 41.76 42.64 650 +0.08(+0.18%)
Aug 19, 2019 42.66 43.01 42.56 42.56 1,019 -0.60(-1.39%)
Aug 16, 2019 42.80 43.60 42.80 43.16 18,000 +0.55(+1.30%)
Aug 15, 2019 42.75 43.19 41.55 42.61 3,839 -0.59(-1.36%)
Aug 14, 2019 43.20 43.20 43.20 43.20 203 -0.55(-1.26%)
Aug 13, 2019 43.75 43.75 43.75 43.75 20 +0.23(+0.52%)
Aug 12, 2019 42.90 43.95 42.75 43.52 8,214 +0.18(+0.42%)
Aug 09, 2019 43.34 43.34 43.34 43.34 100 +0.34(+0.80%)
Aug 08, 2019 43.00 43.00 43.00 43.00 14 -0.45(-1.05%)
Aug 07, 2019 42.02 44.84 41.21 43.45 18,180 +0.55(+1.27%)
Aug 06, 2019 44.09 44.09 42.91 42.91 103 +0.01(+0.02%)
Aug 05, 2019 43.54 43.54 42.00 42.90 9,192 -1.50(-3.38%)
Aug 02, 2019 43.75 44.40 43.50 44.40 400 +0.90(+2.07%)
Aug 01, 2019 44.25 44.25 43.50 43.50 2,206 -0.21(-0.48%)
Jul 31, 2019 44.03 44.12 43.71 43.71 600 -0.02(-0.03%)
Jul 30, 2019 43.73 43.73 43.73 43.73 96 -0.02(-0.05%)
Jul 29, 2019 43.84 44.54 43.58 43.74 12,502 -0.01(-0.02%)
Jul 26, 2019 43.76 43.76 43.76 43.76 0 +0.05(+0.13%)
Jul 25, 2019 43.95 44.52 43.70 43.70 10,016 +0.07(+0.15%)
Jul 24, 2019 43.05 43.63 43.05 43.63 201 -0.34(-0.77%)
Jul 23, 2019 43.02 44.75 42.66 43.98 9,010 -0.05(-0.10%)
Jul 22, 2019 43.99 44.30 43.99 44.02 999 -0.18(-0.41%)
Jul 19, 2019 43.78 44.35 43.54 44.20 7,600 +0.20(+0.45%)
Jul 18, 2019 44.00 44.00 44.00 44.00 496 +0.24(+0.56%)
Jul 17, 2019 43.76 43.76 43.76 43.76 0 -0.16(-0.38%)
Jul 16, 2019 43.92 43.92 43.92 43.92 0 -0.00(-0.01%)
Jul 15, 2019 43.92 43.92 43.92 43.92 62 +0.01(+0.02%)
Jul 12, 2019 43.16 43.91 43.16 43.91 500 +0.81(+1.88%)
Jul 11, 2019 43.10 43.10 43.10 43.10 3 -0.07(-0.15%)
Jul 10, 2019 43.17 43.17 43.17 43.17 0 -0.77(-1.75%)
Jul 09, 2019 43.94 43.94 43.94 43.94 20 -0.01(-0.01%)
Jul 08, 2019 43.95 43.95 43.95 43.95 0 +0.80(+1.85%)
Jul 05, 2019 43.82 43.82 43.15 43.15 100 -0.10(-0.23%)
Jul 03, 2019 43.25 43.25 43.25 43.25 0 +0.10(+0.23%)
Jul 02, 2019 43.15 43.15 43.15 43.15 40 -0.93(-2.12%)
Jul 01, 2019 44.08 44.08 44.08 44.08 12 +0.05(+0.11%)
Jun 28, 2019 44.10 44.10 44.03 44.03 300 +0.02(+0.05%)
Jun 27, 2019 44.01 44.01 44.01 44.01 150 +0.02(+0.06%)
Jun 26, 2019 43.98 43.98 43.98 43.98 78 +0.69(+1.58%)
Jun 25, 2019 43.30 43.30 43.30 43.30 4 -0.71(-1.60%)
Jun 24, 2019 43.96 44.01 43.96 44.01 107 +0.75(+1.72%)
Jun 21, 2019 43.26 43.26 43.26 43.26 100 -0.13(-0.30%)
Jun 20, 2019 43.39 43.39 43.39 43.39 36 +0.15(+0.36%)
Jun 19, 2019 44.02 44.60 42.81 43.24 16,223 -0.18(-0.42%)
Jun 18, 2019 43.05 43.42 43.05 43.42 170 +0.11(+0.24%)
Jun 17, 2019 43.02 43.31 43.02 43.31 101 -0.16(-0.36%)
Jun 14, 2019 43.47 43.47 43.47 43.47 100 -0.62(-1.40%)
Jun 13, 2019 44.09 44.09 44.09 44.09 148 +0.13(+0.30%)
Jun 12, 2019 43.95 43.95 43.95 43.95 2 -0.16(-0.37%)
Jun 11, 2019 43.80 44.12 43.80 44.12 451 +0.59(+1.36%)
Jun 10, 2019 43.53 43.53 43.53 43.53 3 -0.59(-1.34%)
Jun 07, 2019 42.93 44.12 42.93 44.12 300 +0.34(+0.78%)
Jun 06, 2019 45.29 45.30 42.73 43.78 2,414 +0.57(+1.32%)
Jun 05, 2019 43.21 43.21 43.21 43.21 75 -0.37(-0.85%)
Jun 04, 2019 43.58 43.58 43.58 43.58 0 +0.00(+0.01%)
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.