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 (%)
Mar 30, 2020 44.25 44.25 44.25 0 +0.60(+1.37%)
Mar 27, 2020 43.40 43.65 43.18 43.65 1,200 +0.00(+0.00%)
Mar 26, 2020 42.50 43.65 42.50 43.65 250 +0.25(+0.58%)
Mar 25, 2020 41.44 43.40 41.44 43.40 641 +0.47(+1.09%)
Mar 24, 2020 42.93 42.93 42.93 42.93 148 +0.02(+0.06%)
Mar 23, 2020 44.58 44.58 42.91 42.91 122 +0.09(+0.21%)
Mar 20, 2020 44.80 44.80 42.81 42.81 400 -1.79(-4.00%)
Mar 19, 2020 42.67 44.60 42.67 44.60 700 +2.70(+6.44%)
Mar 18, 2020 41.90 41.90 59 +0.00(+0.00%)
Mar 17, 2020 41.90 41.90 41.90 41.90 7 +0.00(+0.00%)
Mar 16, 2020 44.79 44.79 40.61 41.90 676 -1.99(-4.54%)
Mar 13, 2020 43.89 43.89 43.89 43.89 100 +0.00(+0.00%)
Mar 12, 2020 43.89 43.89 43.89 43.89 52 +0.03(+0.08%)
Mar 11, 2020 43.86 43.86 43.86 43.86 201 +0.86(+2.00%)
Mar 10, 2020 43.76 43.76 40.00 43.00 4,936 -0.52(-1.19%)
Mar 09, 2020 40.02 43.52 40.02 43.52 428 -0.61(-1.38%)
Mar 06, 2020 44.13 44.13 44.13 44.13 300 +0.13(+0.30%)
Mar 05, 2020 44.00 44.00 44.00 44.00 363 +0.00(+0.00%)
Mar 04, 2020 43.25 44.00 43.25 44.00 778 +0.21(+0.48%)
Mar 03, 2020 43.00 43.79 43.00 43.79 103 +0.71(+1.65%)
Mar 02, 2020 42.57 44.93 42.55 43.08 3,570 -0.35(-0.81%)
Feb 28, 2020 43.43 44.00 43.43 43.43 100 -0.79(-1.79%)
Feb 27, 2020 44.31 44.31 44.23 44.23 401 +0.00(+0.00%)
Feb 26, 2020 43.68 44.23 43.68 44.23 204 +0.55(+1.25%)
Feb 25, 2020 43.98 44.90 43.00 43.68 699 -0.30(-0.68%)
Feb 24, 2020 44.13 44.13 43.25 43.98 902 +0.25(+0.58%)
Feb 21, 2020 43.73 43.73 43.73 43.73 100 +0.15(+0.33%)
Feb 20, 2020 43.58 43.58 43.58 43.58 2 +0.00(+0.01%)
Feb 19, 2020 43.44 45.00 43.44 43.58 1,047 +0.18(+0.40%)
Feb 18, 2020 42.30 43.75 42.30 43.40 5,502 +0.03(+0.08%)
Feb 14, 2020 43.37 43.37 43.37 43.37 0 -0.28(-0.65%)
Feb 13, 2020 44.86 44.86 43.65 43.65 298 +0.05(+0.11%)
Feb 12, 2020 43.60 43.60 43.60 43.60 4 +0.00(+0.00%)
Feb 11, 2020 44.95 44.95 43.60 43.60 390 -0.00(-0.01%)
Feb 10, 2020 43.70 43.95 43.57 43.60 11,918 +0.00(+0.01%)
Feb 07, 2020 43.60 43.60 43.60 43.60 0 -0.09(-0.22%)
Feb 06, 2020 43.67 43.70 43.52 43.70 423 +0.09(+0.21%)
Feb 05, 2020 43.65 44.05 43.50 43.60 18,637 +0.08(+0.18%)
Feb 04, 2020 42.60 43.52 42.60 43.52 126 +0.00(+0.00%)
Feb 03, 2020 43.52 43.52 43.52 43.52 0 +0.00(+0.00%)
Jan 31, 2020 43.52 43.52 43.52 43.52 100 -0.01(-0.01%)
Jan 30, 2020 43.53 43.53 43.53 43.53 2 -0.00(-0.01%)
Jan 29, 2020 43.53 43.53 43.53 43.53 513 +0.00(+0.01%)
Jan 28, 2020 43.53 43.53 43.53 43.53 0 +0.01(+0.01%)
Jan 27, 2020 43.52 43.52 43.52 43.52 1 +0.00(+0.00%)
Jan 24, 2020 43.52 43.52 43.52 43.52 100 +0.00(+0.00%)
Jan 23, 2020 42.06 43.52 42.06 43.52 325 -0.25(-0.56%)
Jan 22, 2020 43.77 43.77 43.77 43.77 2 +0.03(+0.07%)
Jan 21, 2020 43.74 43.74 43.74 43.74 112 +0.01(+0.01%)
Jan 17, 2020 44.95 44.95 42.51 43.73 300 -0.70(-1.56%)
Jan 16, 2020 44.43 44.43 44.43 44.43 203 +0.74(+1.69%)
Jan 15, 2020 42.41 43.69 42.41 43.69 245 +0.09(+0.19%)
Jan 14, 2020 43.60 43.60 43.60 43.60 0 +0.05(+0.11%)
Jan 13, 2020 43.55 43.55 43.55 43.55 0 +0.00(+0.00%)
Jan 10, 2020 43.55 43.55 43.55 43.55 100 +0.04(+0.09%)
Jan 09, 2020 43.52 43.52 43.52 43.52 329 +0.01(+0.01%)
Jan 08, 2020 42.05 43.51 42.05 43.51 102 -0.02(-0.03%)
Jan 07, 2020 44.00 44.95 43.52 43.52 299 +0.02(+0.03%)
Jan 06, 2020 43.97 43.97 43.51 43.51 181 +0.01(+0.02%)
Jan 03, 2020 43.50 43.50 43.50 43.50 100 +0.20(+0.45%)
Jan 02, 2020 43.30 43.30 43.30 43.30 2 +0.30(+0.71%)
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%)
Oct 01, 2019 43.68 43.68 43.68 43.68 0 -0.07(-0.16%)
Sep 30, 2019 43.15 43.75 43.05 43.75 13,105 -0.06(-0.14%)
Sep 27, 2019 43.25 44.00 42.52 43.81 7,800 +0.54(+1.24%)
Sep 26, 2019 42.67 43.40 42.67 43.27 658 +0.30(+0.71%)
Sep 25, 2019 43.30 43.30 42.55 42.97 5,451 -0.66(-1.52%)
Sep 24, 2019 43.73 43.73 43.63 43.63 100 +0.15(+0.34%)
Sep 23, 2019 43.80 44.20 43.48 43.48 2,408 +0.15(+0.35%)
Sep 20, 2019 45.00 45.00 42.87 43.34 3,000 -0.86(-1.94%)
Sep 19, 2019 43.10 44.19 43.10 44.19 100 -0.07(-0.17%)
Sep 18, 2019 44.27 44.27 44.27 44.27 5 +0.97(+2.23%)
Sep 17, 2019 43.60 43.60 43.30 43.30 808 +0.17(+0.39%)
Sep 16, 2019 43.60 43.60 43.13 43.13 300 -0.47(-1.09%)
Sep 13, 2019 43.60 43.60 43.60 43.60 0 +0.58(+1.35%)
Sep 12, 2019 43.02 43.02 43.02 43.02 0 -0.85(-1.94%)
Sep 11, 2019 43.88 43.88 43.88 43.88 2 +0.20(+0.46%)
Sep 10, 2019 43.20 43.67 43.20 43.67 805 +0.57(+1.33%)
Sep 09, 2019 43.10 43.10 43.10 43.10 102 +0.48(+1.11%)
Sep 06, 2019 42.79 42.97 42.62 42.62 400 +0.38(+0.89%)
Sep 05, 2019 42.25 42.25 42.25 42.25 144 -0.12(-0.29%)
Sep 04, 2019 42.37 42.38 42.37 42.38 252 +0.16(+0.38%)
Sep 03, 2019 42.22 42.22 42.22 42.22 10 +0.01(+0.01%)
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%)
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.