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 (%)
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%)
Nov 01, 2018 42.63 42.63 42.63 42.63 435 +0.27(+0.64%)
Oct 31, 2018 42.36 42.36 20 +0.00(+0.00%)
Oct 30, 2018 42.36 42.36 42.36 42.36 17 +0.00(+0.00%)
Oct 29, 2018 42.36 42.36 42.36 0 +0.00(+0.00%)
Oct 26, 2018 42.36 42.36 42.36 0 +0.00(+0.00%)
Oct 25, 2018 42.36 42.36 42.36 0 +0.00(+0.00%)
Oct 24, 2018 42.36 42.36 42.36 0 +0.00(+0.00%)
Oct 23, 2018 42.36 42.36 42.36 42.36 1 +0.00(+0.00%)
Oct 22, 2018 42.36 42.36 42.36 0 +0.00(+0.00%)
Oct 19, 2018 42.36 42.36 42.36 42.36 500 +0.21(+0.50%)
Oct 18, 2018 42.10 42.91 42.10 42.15 3,750 -0.41(-0.96%)
Oct 17, 2018 42.56 42.56 42.56 0 +0.00(+0.00%)
Oct 16, 2018 43.00 43.00 42.56 42.56 868 +0.05(+0.11%)
Oct 15, 2018 42.51 42.51 42.51 42.51 225 +0.18(+0.43%)
Oct 12, 2018 42.33 42.33 42.33 42.33 100 -0.14(-0.33%)
Oct 11, 2018 42.69 42.69 42.47 42.47 384 -0.25(-0.59%)
Oct 10, 2018 42.33 42.72 42.33 42.72 250 -0.29(-0.68%)
Oct 09, 2018 43.01 43.01 43.01 43.01 162 +0.92(+2.18%)
Oct 08, 2018 42.28 42.28 42.08 42.09 3,253 -0.30(-0.72%)
Oct 05, 2018 42.40 42.40 42.40 42.40 200 -0.03(-0.07%)
Oct 04, 2018 42.43 42.43 42.43 42.43 200 -0.30(-0.70%)
Oct 03, 2018 42.73 42.73 42.73 42.73 941 +0.22(+0.52%)
Oct 02, 2018 42.52 42.60 42.51 42.51 6,430 +0.09(+0.21%)
Oct 01, 2018 42.56 42.56 42.42 42.42 1,858 -0.18(-0.42%)
Sep 28, 2018 42.57 42.60 42.57 42.60 1,700 +0.08(+0.20%)
Sep 27, 2018 42.52 42.52 42.52 42.52 2,764 -0.20(-0.46%)
Sep 26, 2018 42.71 42.71 75 +0.00(+0.00%)
Sep 25, 2018 42.71 42.71 42.71 42.71 1 +0.00(+0.00%)
Sep 24, 2018 42.71 42.71 42.71 42.71 30 +0.00(+0.00%)
Sep 21, 2018 42.72 43.18 42.70 42.71 3,700 -0.09(-0.21%)
Sep 20, 2018 43.31 43.31 42.80 42.80 3,792 -0.18(-0.42%)
Sep 19, 2018 42.98 42.98 42.98 42.98 1 +0.00(+0.00%)
Sep 18, 2018 42.98 42.98 42.98 42.98 5 +0.00(+0.00%)
Sep 17, 2018 42.98 42.98 53 +0.00(+0.00%)
Sep 14, 2018 42.88 42.98 42.88 42.98 200 +0.00(+0.00%)
Sep 13, 2018 42.98 42.98 42.98 42.98 5 +0.00(+0.00%)
Sep 12, 2018 42.98 42.98 42.98 42.98 209 -0.30(-0.68%)
Sep 11, 2018 43.28 43.28 2 +0.00(+0.00%)
Sep 10, 2018 43.28 43.28 2 +0.00(+0.00%)
Sep 07, 2018 43.27 43.27 43.27 43.27 100 -0.00(-0.00%)
Sep 06, 2018 43.28 43.28 43.28 43.28 2 +0.00(+0.00%)
Sep 05, 2018 43.28 43.28 43.28 43.28 161 +0.69(+1.61%)
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.