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 (%)
Feb 28, 2019 45.58 45.96 44.52 45.60 23,752 +0.20(+0.45%)
Feb 27, 2019 45.40 45.40 45.40 45.40 0 +0.14(+0.30%)
Feb 26, 2019 45.26 45.26 45.26 45.26 288 +0.30(+0.68%)
Feb 25, 2019 44.87 45.56 44.87 44.95 20,901 -0.06(-0.13%)
Feb 22, 2019 44.68 45.46 44.46 45.02 30,300 +0.18(+0.40%)
Feb 21, 2019 44.75 45.27 44.51 44.84 9,371 -0.02(-0.06%)
Feb 20, 2019 44.56 45.32 44.27 44.86 16,039 +0.16(+0.35%)
Feb 19, 2019 44.65 44.90 44.50 44.70 6,300 -0.20(-0.45%)
Feb 15, 2019 43.91 44.95 43.90 44.91 23,000 +0.70(+1.57%)
Feb 14, 2019 44.45 44.75 44.21 44.21 1,099 -0.40(-0.90%)
Feb 13, 2019 44.26 45.28 43.99 44.61 9,660 +0.12(+0.26%)
Feb 12, 2019 44.35 44.49 44.35 44.49 107 -0.25(-0.55%)
Feb 11, 2019 44.53 44.97 44.37 44.74 1,901 +0.21(+0.47%)
Feb 08, 2019 44.79 44.82 44.40 44.53 4,300 -0.27(-0.61%)
Feb 07, 2019 44.80 44.80 44.80 44.80 4 +0.29(+0.65%)
Feb 06, 2019 44.68 44.98 44.52 44.52 200 -0.12(-0.26%)
Feb 05, 2019 44.56 45.26 43.72 44.63 6,946 -0.22(-0.49%)
Feb 04, 2019 44.50 44.94 44.50 44.85 2,700 -0.20(-0.44%)
Feb 01, 2019 44.69 45.05 44.65 45.05 5,900 +0.18(+0.40%)
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%)
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.