CNY

RMB/USD ETN Vaneck

$44.13 0.00 (0.00%)
16:00 EDT CNY Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       11.73M
EPS:       -
Volume:      
Day's Range:       44.13 - 44.13
52wk Range:       39.30 - 49.16
Previous Close:       44.13
Historical Data for CNY
Date Open High Low Volume Close Change %
05/24/19 0.00 44.13 44.13 0 44.13 0.00   0.00%
05/23/19 42.87 44.13 42.87 1,537 44.13 0.16   0.36%
05/22/19 43.25 43.97 43.25 105 43.97 0.18   0.41%
05/21/19 43.79 43.79 43.79 2 43.79 -0.11   -0.25%
05/20/19 43.90 43.90 43.90 128 43.90 -0.06   -0.14%
05/17/19 42.74 43.97 42.63 800 43.97 -0.06   -0.14%
05/16/19 44.03 44.03 44.03 0 44.03 0.55   1.26%
05/15/19 43.48 43.48 43.48 5 43.48 0.06   0.14%
05/14/19 43.42 43.42 43.42 0 43.42 -0.64   -1.45%
05/13/19 44.06 44.06 44.06 72 44.06 -0.20   -0.45%
05/10/19 44.26 44.26 44.26 100 44.26 -0.02   -0.05%
05/09/19 44.28 44.28 44.28 2 44.28 -0.12   -0.27%
05/08/19 44.40 44.40 44.40 0 44.40 -0.01   -0.02%
05/07/19 44.40 44.40 44.40 70 44.40 -0.08   -0.18%
05/06/19 44.67 44.67 44.49 111 44.49 0.28   0.63%
05/03/19 44.20 44.20 44.20 0 44.20 -0.37   -0.83%
05/02/19 44.57 44.57 44.57 1 44.57 0.37   0.84%
05/01/19 44.71 44.71 44.20 770 44.20 0.00   0.00%
04/30/19 44.20 44.20 44.20 199 44.20 0.48   1.10%
04/29/19 44.50 44.51 43.72 548 43.72 0.02   0.05%
04/26/19 43.70 43.70 43.70 0 43.70 -0.88   -1.97%
04/25/19 44.58 44.58 44.58 0 44.58 0.21   0.47%
04/24/19 43.82 44.37 43.82 230 44.37 -0.65   -1.44%
04/23/19 45.01 45.01 45.01 0 45.01 -0.06   -0.13%
04/22/19 47.00 47.00 45.08 134 45.08 0.44   0.99%
04/18/19 44.64 44.64 44.64 0 44.64 0.07   0.16%
04/17/19 44.57 44.57 44.57 130 44.57 -0.17   -0.38%
04/16/19 44.74 44.74 44.74 0 44.74 -0.03   -0.07%
04/15/19 45.01 45.01 44.78 203 44.78 0.26   0.58%
04/12/19 44.52 44.52 44.52 100 44.52 -0.36   -0.80%
04/11/19 44.60 44.88 44.27 1,901 44.88 0.53   1.20%
04/10/19 44.76 45.10 44.35 8,450 44.35 -0.65   -1.44%
04/09/19 45.00 45.00 45.00 103 45.00 0.46   1.03%
04/08/19 44.54 44.54 44.54 104 44.54 -0.46   -1.02%
04/05/19 45.00 45.00 45.00 300 45.00 0.07   0.16%
04/04/19 44.33 44.93 44.33 232 44.93 0.60   1.35%
04/03/19 44.33 44.33 44.33 52 44.33 -0.32   -0.72%
04/02/19 44.65 44.65 44.65 50 44.65 0.33   0.74%
04/01/19 44.33 44.33 44.33 50 44.33 0.20   0.45%
03/29/19 44.52 44.52 44.13 200 44.13 -0.40   -0.90%
03/28/19 44.53 44.53 44.53 0 44.53 0.00   0.00%
03/27/19 44.23 44.53 44.23 150 44.53 0.01   0.02%
03/26/19 44.52 44.52 44.52 50 44.52 -0.01   -0.02%
03/25/19 44.53 44.53 44.53 50 44.53 0.00   0.00%
03/22/19 44.41 44.85 44.40 1,800 44.53 0.00   0.00%
03/21/19 44.46 44.87 44.46 522 44.53 -0.02   -0.04%
03/20/19 44.98 46.32 44.55 3,809 44.55 0.29   0.66%
03/19/19 44.48 45.90 44.11 2,125 44.26 -0.34   -0.76%
03/18/19 44.97 46.37 43.60 3,803 44.60 -0.30   -0.67%
03/15/19 44.90 44.90 44.90 100 44.90 0.30   0.67%
03/14/19 44.60 44.60 44.60 0 44.60 0.31   0.70%
03/13/19 44.95 44.95 44.29 424 44.29 -0.14   -0.32%
03/12/19 43.44 46.15 42.94 20,635 44.43 0.01   0.02%
03/11/19 44.55 44.90 44.35 19,387 44.42 -0.25   -0.56%
03/08/19 44.42 47.00 44.00 40,400 44.67 0.07   0.16%
03/07/19 44.61 45.23 44.60 7,399 44.60 -0.56   -1.24%
03/06/19 45.06 45.25 43.97 13,100 45.15 -0.00   0.00%
03/05/19 45.19 45.70 44.74 16,800 45.15 0.34   0.76%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!