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 29, 2018 47.01 47.01 47.01 0 +0.50(+1.06%)
Mar 27, 2018 46.51 46.51 46.51 46 -0.94(-1.97%)
Mar 26, 2018 46.86 47.99 45.87 47.45 602 +1.09(+2.34%)
Mar 23, 2018 46.36 46.36 46.36 46.36 192 -0.04(-0.09%)
Mar 22, 2018 45.00 46.40 44.98 46.40 672 +0.79(+1.72%)
Mar 19, 2018 45.62 45.62 45.62 4 -1.66(-3.52%)
Mar 15, 2018 47.28 47.28 47.28 0 +0.85(+1.83%)
Mar 14, 2018 46.50 47.25 46.43 46.43 2,330 -0.53(-1.12%)
Mar 13, 2018 46.30 47.14 46.30 46.96 813 +2.08(+4.64%)
Mar 08, 2018 44.87 44.87 44.87 60 -1.73(-3.71%)
Mar 07, 2018 46.97 46.60 761 +1.09(+2.39%)
Mar 06, 2018 45.62 45.98 45.03 45.52 1,399 -0.22(-0.48%)
Feb 27, 2018 45.73 45.73 45.73 56 -2.01(-4.20%)
Feb 26, 2018 46.87 48.00 46.87 47.74 1,976 +0.59(+1.25%)
Feb 22, 2018 47.15 47.15 47.15 51 +0.98(+2.12%)
Feb 21, 2018 46.17 46.17 46.17 46.17 191 +1.56(+3.50%)
Feb 20, 2018 45.86 45.86 44.61 44.61 397 -1.87(-4.02%)
Feb 16, 2018 46.48 46.48 46.48 0 -0.85(-1.80%)
Feb 14, 2018 47.33 47.33 47.33 0 +0.00(+0.00%)
Feb 13, 2018 45.44 47.33 45.44 47.33 4,228 +0.01(+0.01%)
Feb 12, 2018 46.09 47.32 45.07 47.32 1,937 +1.87(+4.12%)
Feb 09, 2018 45.66 45.66 43.40 45.45 3,112 -0.21(-0.46%)
Feb 08, 2018 45.95 45.95 45.66 45.66 595 +1.63(+3.70%)
Feb 07, 2018 45.74 49.12 44.03 44.03 18,689 -0.22(-0.51%)
Feb 06, 2018 44.26 44.26 44.26 44.26 267 -2.72(-5.80%)
Feb 05, 2018 46.98 46.98 46.98 46.98 101 +1.53(+3.37%)
Feb 02, 2018 45.45 45.45 45.45 45.45 220 +0.75(+1.67%)
Jan 31, 2018 44.70 44.70 44.70 25 -0.17(-0.37%)
Jan 30, 2018 44.87 44.26 44.26 44.87 437 +0.61(+1.38%)
Jan 25, 2018 44.26 44.26 44.26 4 -1.58(-3.45%)
Jan 24, 2018 45.84 45.84 45.84 45.84 160 -0.05(-0.10%)
Jan 23, 2018 45.99 45.99 44.60 45.89 1,126 +0.70(+1.54%)
Jan 16, 2018 45.19 45.19 45.19 0 +0.39(+0.86%)
Jan 12, 2018 44.81 44.81 44.81 0 +0.20(+0.44%)
Jan 11, 2018 44.42 44.61 44.42 44.61 374 +0.56(+1.27%)
Jan 10, 2018 43.95 44.05 43.90 44.05 760 +0.35(+0.80%)
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.