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 (%)
Jan 31, 2019 44.62 45.87 44.01 44.87 22,357 +0.14(+0.32%)
Jan 30, 2019 44.69 45.18 44.69 44.73 6,002 +0.35(+0.79%)
Jan 29, 2019 44.64 46.36 44.02 44.38 19,410 -1.62(-3.51%)
Jan 28, 2019 44.57 45.99 44.57 45.99 13,822 +1.19(+2.66%)
Jan 25, 2019 44.27 46.56 43.95 44.80 12,000 -0.18(-0.40%)
Jan 24, 2019 44.30 44.98 44.12 44.98 7,371 +0.78(+1.76%)
Jan 23, 2019 44.40 46.89 43.65 44.20 13,487 +0.00(+0.00%)
Jan 22, 2019 44.20 44.20 44.20 44.20 150 -0.37(-0.83%)
Jan 18, 2019 43.46 44.57 43.20 44.57 600 -0.73(-1.61%)
Jan 17, 2019 45.30 45.30 45.30 45.30 4,560 +0.11(+0.25%)
Jan 16, 2019 44.95 45.36 44.61 45.19 3,406 +0.14(+0.30%)
Jan 15, 2019 44.90 47.37 44.52 45.05 21,547 +0.30(+0.67%)
Jan 14, 2019 44.75 44.75 44.75 44.75 4 +0.27(+0.62%)
Jan 11, 2019 44.66 44.66 44.48 44.48 700 +0.40(+0.91%)
Jan 10, 2019 44.83 44.83 43.17 44.08 4,041 +0.08(+0.17%)
Jan 09, 2019 44.00 44.00 44.00 44.00 100 +0.76(+1.76%)
Jan 08, 2019 43.56 43.90 43.24 43.24 7,262 +0.69(+1.62%)
Jan 07, 2019 43.54 45.00 42.55 42.55 12,882 -0.38(-0.87%)
Jan 04, 2019 42.92 42.92 42.92 42.92 100 +0.03(+0.07%)
Jan 03, 2019 43.32 44.02 42.90 42.90 4,329 -0.05(-0.11%)
Jan 02, 2019 43.57 44.07 42.94 42.94 3,130 -0.24(-0.55%)
Dec 31, 2018 43.18 43.18 43.18 43.18 100 +0.06(+0.14%)
Dec 28, 2018 43.46 43.80 42.53 43.12 2,900 +0.32(+0.76%)
Dec 27, 2018 42.22 42.80 42.00 42.80 2,103 +0.08(+0.19%)
Dec 26, 2018 42.72 42.72 42.72 42.72 0 -0.35(-0.82%)
Dec 24, 2018 43.07 43.07 43.07 43.07 200 +0.84(+1.99%)
Dec 21, 2018 43.60 44.06 42.15 42.23 7,300 -1.21(-2.79%)
Dec 20, 2018 43.60 44.27 42.22 43.44 7,904 -0.06(-0.14%)
Dec 19, 2018 43.19 44.56 43.05 43.50 4,197 +0.15(+0.35%)
Dec 18, 2018 42.90 44.41 42.26 43.35 13,289 -0.05(-0.12%)
Dec 17, 2018 42.90 44.63 42.29 43.40 6,556 +0.06(+0.14%)
Dec 14, 2018 43.25 43.40 43.25 43.34 600 +0.28(+0.64%)
Dec 13, 2018 43.06 43.06 43.06 43.06 0 -0.12(-0.27%)
Dec 12, 2018 43.75 44.29 42.08 43.18 4,067 +0.83(+1.96%)
Dec 11, 2018 42.75 43.23 42.33 42.35 1,311 -0.44(-1.03%)
Dec 10, 2018 43.09 43.82 40.27 42.79 1,902 -0.96(-2.19%)
Dec 07, 2018 42.89 43.75 42.82 43.75 1,800 +0.41(+0.95%)
Dec 06, 2018 43.34 43.34 43.34 43.34 10 +0.00(+0.00%)
Dec 04, 2018 43.10 43.88 43.10 43.34 600 -0.20(-0.46%)
Dec 03, 2018 43.02 43.54 42.94 43.54 4,158 +0.60(+1.40%)
Nov 30, 2018 41.06 42.94 41.06 42.94 2,300 -0.09(-0.20%)
Nov 29, 2018 43.03 43.03 43.03 43.03 802 +0.63(+1.48%)
Nov 28, 2018 42.60 42.70 40.59 42.40 2,500 -0.12(-0.28%)
Nov 27, 2018 42.51 42.58 42.51 42.52 750 -0.30(-0.70%)
Nov 26, 2018 42.60 43.09 42.32 42.82 4,832 +0.43(+1.01%)
Nov 23, 2018 43.86 43.86 39.30 42.39 2,400 -0.33(-0.77%)
Nov 21, 2018 42.72 42.72 42.72 0 +0.10(+0.23%)
Nov 20, 2018 42.62 42.62 42.62 42.62 500 -0.01(-0.02%)
Nov 19, 2018 42.63 42.63 42.63 42.63 130 -0.08(-0.19%)
Nov 16, 2018 42.71 42.71 42.71 0 +0.00(+0.00%)
Nov 15, 2018 42.71 42.71 42.71 0 +0.00(+0.00%)
Nov 14, 2018 42.71 42.71 42.71 42.71 10 +0.00(+0.00%)
Nov 13, 2018 42.71 42.71 42.71 42.71 100 +0.14(+0.33%)
Nov 12, 2018 42.57 42.57 42.57 42.57 801 -0.13(-0.30%)
Nov 09, 2018 42.56 42.70 42.56 42.70 900 -0.66(-1.53%)
Nov 08, 2018 43.36 43.36 43.36 43.36 100 +0.29(+0.68%)
Nov 07, 2018 43.07 43.07 43.07 43.07 38 +0.00(+0.00%)
Nov 06, 2018 42.92 43.07 42.92 43.07 415 +0.44(+1.04%)
Nov 05, 2018 42.63 42.63 42.63 42.63 70 +0.00(+0.00%)
Nov 02, 2018 42.63 42.63 42.63 0 +0.00(+0.00%)
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.