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 (%)
Jun 28, 2017 41.74 1 +1.02(+2.50%)
Jun 27, 2017 41.54 41.54 38.95 40.72 3,170 -0.85(-2.05%)
Jun 26, 2017 41.57 41.57 41.57 41.57 165 +0.12(+0.29%)
Jun 23, 2017 41.45 41.45 41.45 41.45 116 +0.02(+0.04%)
Jun 22, 2017 41.43 41.44 41.43 41.44 562 -0.26(-0.63%)
Jun 21, 2017 41.30 41.70 41.30 41.70 1,138 +0.36(+0.87%)
Jun 20, 2017 41.34 41.34 41.34 41.34 200 -0.29(-0.70%)
Jun 19, 2017 41.49 41.63 41.49 41.63 765 -0.12(-0.28%)
Jun 14, 2017 41.75 1 +0.09(+0.23%)
Jun 12, 2017 41.65 2 +0.09(+0.23%)
Jun 09, 2017 41.56 41.56 41.56 41.56 616 -0.18(-0.44%)
Jun 08, 2017 41.74 41.74 41.74 41.74 102 +0.14(+0.34%)
Jun 07, 2017 41.59 41.60 41.59 41.60 700 +0.13(+0.31%)
Jun 05, 2017 41.47 41.47 41.47 0 +0.12(+0.29%)
May 26, 2017 41.35 41.35 41.35 0 +0.42(+1.03%)
May 23, 2017 40.93 29 -0.87(-2.08%)
May 22, 2017 41.80 41.80 41.80 41.80 100 +0.65(+1.58%)
May 19, 2017 41.18 41.18 41.13 41.15 1,104 +0.40(+0.98%)
May 18, 2017 40.24 40.80 40.00 40.75 2,900 -0.14(-0.34%)
May 16, 2017 40.89 40.89 40.89 0 +0.23(+0.57%)
May 15, 2017 40.90 41.15 40.66 40.66 6,884 -0.34(-0.83%)
May 11, 2017 41.00 116 -0.09(-0.21%)
May 09, 2017 41.09 41.09 41.09 0 +0.11(+0.26%)
May 08, 2017 41.05 41.08 40.91 40.98 2,700 -0.03(-0.07%)
May 05, 2017 41.12 41.20 40.99 41.01 2,452 -0.12(-0.29%)
May 04, 2017 41.10 41.18 41.10 41.13 3,204 -0.07(-0.17%)
May 03, 2017 41.20 41.25 41.08 41.20 4,599 +0.31(+0.76%)
May 01, 2017 40.89 1 +0.15(+0.37%)
Apr 28, 2017 40.74 40.74 40.74 40.74 175 -0.50(-1.21%)
Apr 27, 2017 41.02 41.25 41.02 41.24 3,008 -0.20(-0.48%)
Apr 26, 2017 41.44 41.44 41.44 41.44 101 +0.20(+0.49%)
Apr 25, 2017 41.50 41.50 41.19 41.24 5,602 -0.16(-0.39%)
Apr 24, 2017 41.80 41.80 38.72 41.40 953 -0.74(-1.76%)
Apr 21, 2017 42.14 42.14 42.14 42.14 406 +0.81(+1.96%)
Apr 19, 2017 41.33 103 +0.45(+1.09%)
Apr 18, 2017 40.99 41.09 40.88 40.88 1,770 -0.34(-0.84%)
Apr 17, 2017 40.96 41.32 40.96 41.23 11,598 +0.21(+0.51%)
Apr 13, 2017 40.65 41.09 40.65 41.02 7,353 +0.18(+0.44%)
Apr 12, 2017 40.82 40.94 40.82 40.84 14,576 -0.04(-0.10%)
Apr 11, 2017 40.83 40.95 40.83 40.88 4,000 +0.06(+0.15%)
Apr 10, 2017 40.61 41.50 40.57 40.82 30,819 -0.25(-0.61%)
Apr 05, 2017 41.07 11 +0.23(+0.56%)
Apr 03, 2017 40.84 1 -0.08(-0.20%)
Mar 31, 2017 40.80 40.94 40.80 40.92 4,427 +0.12(+0.29%)
Mar 30, 2017 40.84 40.84 40.80 40.80 1,602 -0.04(-0.10%)
Mar 29, 2017 40.93 40.93 40.84 40.84 3,294 -0.04(-0.10%)
Mar 28, 2017 40.00 41.15 39.16 40.88 23,037 -0.02(-0.05%)
Mar 27, 2017 40.58 40.92 40.58 40.90 1,462 -0.06(-0.15%)
Mar 24, 2017 40.86 40.96 40.86 40.96 1,884 +0.33(+0.81%)
Mar 23, 2017 40.85 40.98 40.63 40.63 3,464 -0.18(-0.44%)
Mar 22, 2017 40.67 41.03 40.67 40.81 5,670 +0.11(+0.27%)
Mar 21, 2017 40.80 41.01 40.68 40.70 3,852 -0.01(-0.02%)
Mar 20, 2017 40.71 40.71 40.71 40.71 239 -0.24(-0.59%)
Mar 17, 2017 40.89 40.95 40.89 40.95 1,100 -0.02(-0.05%)
Mar 16, 2017 40.84 41.11 40.84 40.97 1,751 -0.03(-0.07%)
Mar 15, 2017 40.67 41.08 40.67 41.00 7,003 +0.33(+0.81%)
Mar 14, 2017 40.50 40.71 40.50 40.67 4,102 -0.04(-0.10%)
Mar 13, 2017 40.58 41.07 40.45 40.71 13,205 +0.04(+0.10%)
Mar 10, 2017 40.60 41.00 39.96 40.67 19,309 +0.52(+1.30%)
Mar 09, 2017 40.25 40.80 40.06 40.15 3,403 -0.45(-1.11%)
Mar 08, 2017 40.60 40.71 40.44 40.60 2,600 -0.14(-0.34%)
Mar 07, 2017 40.42 41.41 40.40 40.74 22,472 +0.12(+0.30%)
Mar 03, 2017 40.62 6 -0.01(-0.03%)
Mar 02, 2017 40.51 40.63 40.51 40.63 500 +0.17(+0.42%)
Feb 22, 2017 40.46 101 -1.04(-2.51%)
Feb 16, 2017 41.50 2 +0.86(+2.12%)
Feb 14, 2017 40.64 20 +0.00(+0.00%)
Feb 09, 2017 40.64 40.64 40.64 0 +0.67(+1.68%)
Feb 08, 2017 39.91 40.46 39.88 39.97 2,825 -0.21(-0.52%)
Feb 07, 2017 40.18 40.18 40.18 40.18 1,251 -0.08(-0.20%)
Feb 06, 2017 40.28 40.30 40.26 40.26 1,009 -0.26(-0.64%)
Feb 03, 2017 40.52 40.52 40.52 40.52 1,108 +0.00(+0.00%)
Jan 31, 2017 40.52 50 +0.02(+0.05%)
Jan 30, 2017 40.34 40.50 40.34 40.50 700 +0.04(+0.10%)
Jan 27, 2017 40.30 40.46 40.25 40.46 2,067 -0.14(-0.34%)
Jan 26, 2017 40.21 40.60 40.21 40.60 251 +0.30(+0.74%)
Jan 23, 2017 40.30 40.30 40.30 0 +0.14(+0.35%)
Jan 20, 2017 40.16 40.16 40.16 40.16 201 +0.03(+0.07%)
Jan 19, 2017 40.13 40.13 40.13 40.13 100 -0.22(-0.54%)
Jan 18, 2017 40.35 40.35 40.12 40.35 320 +0.12(+0.29%)
Jan 17, 2017 40.23 40.23 40.23 40.23 216 +0.01(+0.02%)
Jan 12, 2017 40.22 40.22 40.22 0 +0.22(+0.55%)
Jan 10, 2017 40.00 40.00 40.00 0 -0.07(-0.17%)
Jan 09, 2017 40.07 40.07 40.07 40.07 181 +1.36(+3.51%)
Jan 06, 2017 38.71 38.71 38.71 38.71 100 -1.16(-2.91%)
Jan 04, 2017 39.87 36 +0.87(+2.23%)
Jan 03, 2017 38.71 39.00 38.71 39.00 1,520 -0.05(-0.13%)
Dec 30, 2016 39.05 39.05 39.05 0 -0.23(-0.59%)
Dec 29, 2016 38.50 39.38 38.50 39.28 1,150 +0.67(+1.74%)
Dec 28, 2016 38.36 39.30 38.36 38.61 2,425 -0.39(-1.00%)
Dec 27, 2016 38.33 39.23 38.05 39.00 1,829 -0.99(-2.47%)
Dec 20, 2016 39.99 39.99 39.99 0 +0.36(+0.90%)
Dec 16, 2016 39.63 209 +0.37(+0.94%)
Dec 15, 2016 39.26 39.26 39.26 39.26 160 -1.57(-3.84%)
Dec 13, 2016 40.83 39 +1.14(+2.87%)
Dec 09, 2016 39.69 39.69 39.69 0 -0.31(-0.78%)
Dec 08, 2016 39.91 40.00 39.91 40.00 206 -0.11(-0.27%)
Dec 07, 2016 40.11 40.11 40.11 40.11 264 +0.05(+0.12%)
Dec 06, 2016 40.00 40.06 40.00 40.06 630 -0.72(-1.77%)
Dec 05, 2016 40.79 40.90 40.57 40.78 4,578 +1.24(+3.13%)
Dec 02, 2016 39.59 39.59 39.54 39.54 313 -1.06(-2.61%)
Dec 01, 2016 40.60 40.60 40.60 40.60 300 -0.05(-0.12%)
Nov 30, 2016 41.19 41.19 40.65 40.65 1,225 +0.13(+0.32%)
Nov 25, 2016 40.52 40 -0.04(-0.10%)
Nov 17, 2016 40.56 40.56 40.56 0 +0.04(+0.10%)
Nov 16, 2016 40.52 40.52 40.52 40.52 100 +0.00(+0.00%)
Nov 15, 2016 40.52 40.52 40.52 40.52 135 +0.00(+0.00%)
Nov 14, 2016 40.52 40.52 40.52 40.52 514 -0.03(-0.07%)
Nov 08, 2016 40.55 40.55 40.55 0 +0.01(+0.02%)
Nov 07, 2016 40.54 40.54 40.54 40.54 198 -0.49(-1.19%)
Nov 02, 2016 41.03 5 -0.04(-0.09%)
Oct 31, 2016 41.06 1 +0.48(+1.19%)
Oct 28, 2016 40.58 40.58 40.58 40.58 100 -0.05(-0.12%)
Oct 26, 2016 40.63 8 +0.19(+0.46%)
Oct 25, 2016 40.44 40.44 40.44 40.44 200 -0.05(-0.13%)
Oct 24, 2016 40.49 40.49 40.49 40.49 125 -0.31(-0.76%)
Oct 19, 2016 40.80 40.80 40.80 40.80 140 +0.01(+0.03%)
Oct 18, 2016 40.62 40.79 40.62 40.79 500 +0.15(+0.37%)
Oct 14, 2016 40.64 40.64 40.64 40.64 50 -0.14(-0.36%)
Oct 13, 2016 40.78 40.78 40.78 40.78 125 -0.21(-0.52%)
Oct 12, 2016 41.00 41.00 41.00 41.00 2,000 -0.08(-0.20%)
Oct 10, 2016 41.09 41.09 41.08 41.08 67 -0.06(-0.14%)
Oct 05, 2016 40.85 41.14 40.85 41.14 118 -0.81(-1.94%)
Oct 03, 2016 41.91 41.95 41.95 41.95 300 +0.48(+1.16%)
Sep 30, 2016 41.20 41.50 41.16 41.47 3,588 +0.31(+0.75%)
Sep 29, 2016 40.91 41.16 40.91 41.16 834 +0.24(+0.59%)
Sep 28, 2016 40.92 40.92 40.92 40.92 45 +0.00(+0.00%)
Sep 27, 2016 40.92 41.15 40.92 40.92 1,200 -0.33(-0.80%)
Sep 22, 2016 41.25 41.25 41.25 41.25 50 +0.00(+0.00%)
Sep 19, 2016 41.05 41.25 41.05 41.25 106 -0.11(-0.27%)
Sep 15, 2016 41.10 41.36 41.36 41.36 200 +0.06(+0.15%)
Sep 09, 2016 41.30 41.30 41.30 41.30 184 +0.16(+0.40%)
Sep 08, 2016 41.14 41.14 41.14 41.14 100 -0.19(-0.47%)
Sep 06, 2016 40.58 41.33 41.33 41.33 1,100 -0.07(-0.17%)
Aug 31, 2016 41.45 41.40 41.40 41.40 200 +0.05(+0.12%)
Aug 30, 2016 41.22 41.36 40.99 41.35 4,193 +0.06(+0.15%)
Aug 29, 2016 41.29 41.29 41.29 41.29 356 +0.24(+0.58%)
Aug 26, 2016 41.05 41.29 41.05 41.05 2,400 -0.44(-1.06%)
Aug 24, 2016 41.40 41.55 41.40 41.49 73 -0.16(-0.38%)
Aug 23, 2016 41.69 41.76 41.65 41.65 927 +0.07(+0.17%)
Aug 22, 2016 41.85 41.85 41.50 41.58 2,203 -0.16(-0.38%)
Aug 19, 2016 41.80 41.83 41.62 41.74 1,976 +0.49(+1.19%)
Aug 18, 2016 41.25 41.25 41.25 41.25 120 -0.15(-0.36%)
Aug 17, 2016 41.40 41.40 41.40 41.40 100 -0.22(-0.53%)
Aug 16, 2016 41.31 42.42 41.31 41.62 2,650 +0.12(+0.29%)
Aug 15, 2016 41.33 41.66 41.33 41.50 620 -0.08(-0.19%)
Aug 11, 2016 41.35 41.58 41.35 41.58 100 +0.03(+0.07%)
Aug 10, 2016 41.56 42.50 41.55 41.55 9,073 +0.13(+0.31%)
Aug 05, 2016 41.42 41.42 41.42 41.42 61 -0.85(-2.01%)
Aug 03, 2016 41.81 42.27 41.81 42.27 101 +0.62(+1.49%)
Aug 02, 2016 41.65 41.65 41.65 41.65 200 -0.07(-0.17%)
Jul 29, 2016 41.70 41.72 41.70 41.72 1 +0.04(+0.10%)
Jul 28, 2016 41.30 41.70 41.30 41.68 2,049 +0.27(+0.64%)
Jul 26, 2016 41.40 41.41 41.41 41.41 400 -0.29(-0.68%)
Jul 25, 2016 41.38 41.70 41.38 41.70 1,556 +0.20(+0.48%)
Jul 22, 2016 41.41 41.50 41.41 41.50 460 -0.01(-0.02%)
Jul 20, 2016 41.53 41.51 41.51 41.51 1,300 +0.11(+0.27%)
Jul 19, 2016 41.50 41.50 41.22 41.40 910 +0.19(+0.46%)
Jul 18, 2016 41.21 41.21 41.21 41.21 455 -0.04(-0.09%)
Jul 15, 2016 40.41 41.64 40.41 41.25 1,552 +0.01(+0.02%)
Jul 14, 2016 41.27 41.32 41.24 41.24 1,565 -0.16(-0.39%)
Jul 13, 2016 41.25 41.40 41.25 41.40 370 -0.16(-0.38%)
Jul 12, 2016 41.56 41.56 41.56 41.56 101 +0.15(+0.36%)
Jul 11, 2016 41.53 41.55 41.39 41.41 1,274 -0.21(-0.49%)
Jul 08, 2016 41.61 41.62 41.61 41.62 300 +0.27(+0.66%)
Jul 05, 2016 41.39 41.39 41.34 41.34 716 -0.61(-1.45%)
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.