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, 2019 44.10 44.10 44.03 44.03 300 +0.02(+0.05%)
Jun 27, 2019 44.01 44.01 44.01 44.01 150 +0.02(+0.06%)
Jun 26, 2019 43.98 43.98 43.98 43.98 78 +0.69(+1.58%)
Jun 25, 2019 43.30 43.30 43.30 43.30 4 -0.71(-1.60%)
Jun 24, 2019 43.96 44.01 43.96 44.01 107 +0.75(+1.72%)
Jun 21, 2019 43.26 43.26 43.26 43.26 100 -0.13(-0.30%)
Jun 20, 2019 43.39 43.39 43.39 43.39 36 +0.15(+0.36%)
Jun 19, 2019 44.02 44.60 42.81 43.24 16,223 -0.18(-0.42%)
Jun 18, 2019 43.05 43.42 43.05 43.42 170 +0.11(+0.24%)
Jun 17, 2019 43.02 43.31 43.02 43.31 101 -0.16(-0.36%)
Jun 14, 2019 43.47 43.47 43.47 43.47 100 -0.62(-1.40%)
Jun 13, 2019 44.09 44.09 44.09 44.09 148 +0.13(+0.30%)
Jun 12, 2019 43.95 43.95 43.95 43.95 2 -0.16(-0.37%)
Jun 11, 2019 43.80 44.12 43.80 44.12 451 +0.59(+1.36%)
Jun 10, 2019 43.53 43.53 43.53 43.53 3 -0.59(-1.34%)
Jun 07, 2019 42.93 44.12 42.93 44.12 300 +0.34(+0.78%)
Jun 06, 2019 45.29 45.30 42.73 43.78 2,414 +0.57(+1.32%)
Jun 05, 2019 43.21 43.21 43.21 43.21 75 -0.37(-0.85%)
Jun 04, 2019 43.58 43.58 43.58 43.58 0 +0.00(+0.01%)
Jun 03, 2019 43.58 43.58 43.58 43.58 1 -0.00(-0.01%)
May 31, 2019 43.58 43.58 43.58 43.58 100 -0.57(-1.29%)
May 30, 2019 44.15 44.15 44.15 44.15 60 +0.02(+0.05%)
May 29, 2019 44.13 44.13 44.13 0 +0.00(+0.00%)
May 28, 2019 44.13 44.13 44.13 0 +0.00(+0.00%)
May 24, 2019 44.13 44.13 44.13 0 +0.00(+0.00%)
May 23, 2019 42.87 44.13 42.87 44.13 1,537 +0.16(+0.35%)
May 22, 2019 43.25 43.98 43.25 43.98 105 +0.19(+0.42%)
May 21, 2019 43.79 43.79 43.79 43.79 2 -0.11(-0.25%)
May 20, 2019 43.90 43.90 43.90 43.90 128 -0.07(-0.15%)
May 17, 2019 42.74 43.97 42.63 43.97 800 -0.06(-0.15%)
May 16, 2019 44.03 44.03 44.03 44.03 0 +0.55(+1.26%)
May 15, 2019 43.48 43.48 43.48 43.48 5 +0.06(+0.15%)
May 14, 2019 43.41 43.41 43.41 43.41 0 -0.64(-1.45%)
May 13, 2019 44.05 44.05 44.05 44.05 72 -0.20(-0.46%)
May 10, 2019 44.26 44.26 44.26 44.26 100 -0.02(-0.05%)
May 09, 2019 44.28 44.28 44.28 44.28 2 -0.12(-0.26%)
May 08, 2019 44.40 44.40 44.40 44.40 0 -0.01(-0.02%)
May 07, 2019 44.41 44.41 44.41 44.41 70 -0.08(-0.18%)
May 06, 2019 44.67 44.67 44.48 44.48 111 +0.28(+0.64%)
May 03, 2019 44.20 44.20 44.20 44.20 0 -0.37(-0.83%)
May 02, 2019 44.57 44.57 44.57 44.57 1 +0.37(+0.84%)
May 01, 2019 44.70 44.70 44.20 44.20 770 +0.00(+0.00%)
Apr 30, 2019 44.20 44.20 44.20 44.20 199 +0.48(+1.09%)
Apr 29, 2019 44.50 44.51 43.73 43.73 548 +0.02(+0.06%)
Apr 26, 2019 43.70 43.70 43.70 43.70 0 -0.88(-1.96%)
Apr 25, 2019 44.58 44.58 44.58 44.58 0 +0.21(+0.46%)
Apr 24, 2019 43.82 44.37 43.82 44.37 230 -0.65(-1.43%)
Apr 23, 2019 45.02 45.02 45.02 45.02 0 -0.06(-0.14%)
Apr 22, 2019 47.00 47.00 45.08 45.08 134 +0.44(+0.98%)
Apr 18, 2019 44.64 44.64 44.64 44.64 0 +0.07(+0.15%)
Apr 17, 2019 44.57 44.57 44.57 44.57 130 -0.17(-0.38%)
Apr 16, 2019 44.74 44.74 44.74 44.74 0 -0.03(-0.07%)
Apr 15, 2019 45.01 45.01 44.77 44.77 203 +0.26(+0.58%)
Apr 12, 2019 44.52 44.52 44.52 44.52 100 -0.36(-0.81%)
Apr 11, 2019 44.60 44.88 44.27 44.88 1,901 +0.53(+1.20%)
Apr 10, 2019 44.76 45.10 44.35 44.35 8,450 -0.65(-1.44%)
Apr 09, 2019 45.00 45.00 45.00 45.00 103 +0.46(+1.03%)
Apr 08, 2019 44.54 44.54 44.54 44.54 104 -0.46(-1.02%)
Apr 05, 2019 45.00 45.00 45.00 45.00 300 +0.07(+0.16%)
Apr 04, 2019 44.33 44.93 44.33 44.93 232 +0.60(+1.35%)
Apr 03, 2019 44.33 44.33 44.33 44.33 52 -0.32(-0.72%)
Apr 02, 2019 44.65 44.65 44.65 44.65 50 +0.32(+0.73%)
Apr 01, 2019 44.33 44.33 44.33 44.33 50 +0.20(+0.44%)
Mar 29, 2019 44.52 44.52 44.13 44.13 200 -0.39(-0.89%)
Mar 28, 2019 44.52 44.52 44.52 44.52 0 +0.00(+0.00%)
Mar 27, 2019 44.23 44.52 44.23 44.52 150 +0.00(+0.01%)
Mar 26, 2019 44.52 44.52 44.52 44.52 50 -0.00(-0.01%)
Mar 25, 2019 44.52 44.52 44.52 44.52 50 +0.00(+0.00%)
Mar 22, 2019 44.41 44.85 44.41 44.52 1,800 +0.00(+0.00%)
Mar 21, 2019 44.45 44.87 44.45 44.52 522 -0.02(-0.06%)
Mar 20, 2019 44.98 46.32 44.55 44.55 3,809 +0.29(+0.66%)
Mar 19, 2019 44.48 45.90 44.10 44.26 2,125 -0.34(-0.77%)
Mar 18, 2019 44.97 46.37 43.60 44.60 3,803 -0.30(-0.66%)
Mar 15, 2019 44.90 44.90 44.90 44.90 100 +0.30(+0.66%)
Mar 14, 2019 44.60 44.60 44.60 44.60 0 +0.31(+0.70%)
Mar 13, 2019 44.95 44.95 44.29 44.29 424 -0.14(-0.32%)
Mar 12, 2019 43.44 46.15 42.94 44.43 20,635 +0.01(+0.02%)
Mar 11, 2019 44.55 44.90 44.35 44.42 19,387 -0.25(-0.55%)
Mar 08, 2019 44.42 47.00 44.00 44.67 40,400 +0.07(+0.16%)
Mar 07, 2019 44.61 45.23 44.59 44.59 7,399 -0.55(-1.23%)
Mar 06, 2019 45.06 45.25 43.97 45.15 13,100 -0.00(-0.00%)
Mar 05, 2019 45.19 45.70 44.74 45.15 16,800 +0.34(+0.75%)
Mar 04, 2019 45.08 45.20 44.60 44.82 2,250 +0.07(+0.16%)
Mar 01, 2019 44.88 45.05 44.74 44.74 600 -0.86(-1.88%)
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%)
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%)
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%)
Sep 04, 2018 43.43 43.43 42.59 42.59 695 -0.11(-0.26%)
Aug 31, 2018 42.70 42.70 42.70 0 +0.00(+0.00%)
Aug 30, 2018 42.70 42.70 42.70 42.70 102 +0.00(+0.00%)
Aug 29, 2018 42.80 42.80 42.70 42.70 511 -0.59(-1.37%)
Aug 28, 2018 43.30 43.30 6 +0.00(+0.00%)
Aug 27, 2018 42.83 43.30 42.83 43.30 352 +0.59(+1.39%)
Aug 24, 2018 42.67 42.70 42.67 42.70 500 -0.06(-0.14%)
Aug 23, 2018 42.76 42.76 42.76 42.76 54 +0.00(+0.00%)
Aug 22, 2018 42.76 42.76 42.76 42.76 227 +0.00(+0.00%)
Aug 21, 2018 42.76 42.76 42.76 42.76 5 +0.00(+0.00%)
Aug 20, 2018 42.76 42.76 42.76 42.76 2 +0.00(+0.00%)
Aug 17, 2018 42.76 42.76 42.76 42.76 100 +0.00(+0.00%)
Aug 16, 2018 42.76 42.76 42.76 42.76 31 +0.00(+0.00%)
Aug 15, 2018 42.76 42.76 11 +0.00(+0.00%)
Aug 14, 2018 42.76 42.76 42.76 42.76 52 +0.00(+0.00%)
Aug 13, 2018 42.76 42.76 42.76 42.76 69 +0.00(+0.00%)
Aug 10, 2018 42.76 42.76 42.76 42.76 100 +0.00(+0.00%)
Aug 09, 2018 42.76 42.76 42.76 42.76 350 -0.30(-0.70%)
Aug 08, 2018 43.06 43.06 43.06 43.06 135 +0.33(+0.77%)
Aug 07, 2018 42.73 42.73 42.73 42.73 1 +0.00(+0.00%)
Aug 06, 2018 42.73 42.73 42.73 42.73 103 +0.22(+0.52%)
Aug 03, 2018 42.51 42.51 42.51 42.51 100 -2.11(-4.72%)
Aug 02, 2018 44.62 44.62 44.62 44.62 31 +0.00(+0.00%)
Aug 01, 2018 43.37 44.62 43.19 44.62 3,524 -3.01(-6.32%)
Jul 31, 2018 47.62 47.62 47.62 47.62 4 +0.00(+0.00%)
Jul 30, 2018 47.62 47.62 22 -0.00(-0.00%)
Jul 27, 2018 47.62 47.62 47.62 47.62 100 +0.00(+0.00%)
Jul 26, 2018 47.62 47.62 47.62 6 -1.54(-3.12%)
Jul 25, 2018 49.16 49.16 49.16 49.16 202 +5.88(+13.59%)
Jul 23, 2018 43.28 43.28 43.28 122 -0.53(-1.21%)
Jul 20, 2018 48.84 48.84 43.81 43.81 684 +0.47(+1.09%)
Jul 19, 2018 44.07 44.07 43.34 43.34 308 -2.86(-6.20%)
Jul 09, 2018 46.20 46.20 46.20 1 +0.82(+1.81%)
Jul 05, 2018 45.38 45.38 45.38 3,812 -0.31(-0.68%)
Jul 03, 2018 45.69 45.69 45.69 0 +0.08(+0.18%)
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.