Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Cicc China 5G and Semiconductor ETF (NY: KFVG )

15.59 +0.06 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 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 30, 2021 27.82 27.93 27.47 27.58 13,882 +0.44(+1.61%)
Jun 29, 2021 27.53 27.53 27.08 27.14 11,334 -0.41(-1.48%)
Jun 28, 2021 27.29 27.65 27.29 27.55 20,747 +0.33(+1.20%)
Jun 25, 2021 27.36 27.36 27.20 27.22 4,118 +0.15(+0.55%)
Jun 24, 2021 27.05 27.13 27.05 27.07 7,120 +0.27(+1.02%)
Jun 23, 2021 26.84 26.86 26.24 26.80 10,544 +0.96(+3.71%)
Jun 22, 2021 25.99 25.99 25.77 25.84 5,150 -0.18(-0.69%)
Jun 21, 2021 26.14 26.14 25.90 26.02 8,112 +0.03(+0.12%)
Jun 18, 2021 25.97 26.04 25.95 25.99 2,999 +0.11(+0.43%)
Jun 17, 2021 25.60 25.91 25.60 25.88 3,873 +1.20(+4.84%)
Jun 16, 2021 24.91 24.91 24.62 24.68 3,711 -0.70(-2.76%)
Jun 15, 2021 25.36 25.50 25.36 25.38 3,376 +0.23(+0.91%)
Jun 14, 2021 25.04 25.22 25.04 25.16 2,133 +0.09(+0.36%)
Jun 11, 2021 25.34 25.34 25.03 25.07 20,020 -0.70(-2.70%)
Jun 10, 2021 25.65 25.76 25.55 25.76 50,798 +0.25(+0.99%)
Jun 09, 2021 25.72 25.72 25.50 25.51 3,752 +0.10(+0.39%)
Jun 08, 2021 25.52 25.62 25.31 25.41 4,052 -0.31(-1.22%)
Jun 07, 2021 25.45 25.72 25.42 25.72 2,971 +0.35(+1.39%)
Jun 04, 2021 25.19 25.37 25.19 25.37 5,536 +0.40(+1.59%)
Jun 03, 2021 24.85 25.06 24.85 24.97 5,060 -0.42(-1.66%)
Jun 02, 2021 25.42 25.42 25.30 25.39 4,522 -0.32(-1.24%)
Jun 01, 2021 25.85 25.95 25.67 25.71 8,851 +0.39(+1.54%)
May 28, 2021 25.36 25.36 25.23 25.32 5,244 -0.25(-0.98%)
May 27, 2021 25.36 25.64 25.35 25.57 4,138 +0.57(+2.28%)
May 26, 2021 24.69 25.03 24.69 25.00 2,726 +0.04(+0.18%)
May 25, 2021 24.55 25.06 24.45 24.96 10,323 +0.89(+3.70%)
May 24, 2021 24.05 24.17 23.59 24.07 10,228 +0.38(+1.62%)
May 21, 2021 24.01 24.01 23.68 23.68 2,428 -0.56(-2.29%)
May 20, 2021 24.15 24.28 24.05 24.24 16,869 +0.30(+1.25%)
May 19, 2021 23.79 24.03 23.72 23.94 2,806 +0.26(+1.10%)
May 18, 2021 23.65 23.77 23.58 23.68 5,092 +0.11(+0.49%)
May 17, 2021 23.54 23.67 23.44 23.57 3,882 +0.20(+0.84%)
May 14, 2021 23.00 23.37 23.00 23.37 4,718 +0.53(+2.31%)
May 13, 2021 22.74 22.93 22.74 22.84 4,305 -0.04(-0.15%)
May 12, 2021 22.97 23.19 22.88 22.88 11,688 -0.05(-0.21%)
May 11, 2021 22.56 23.02 22.56 22.93 16,634 +0.23(+1.01%)
May 10, 2021 22.89 23.02 22.70 22.70 13,107 -0.61(-2.60%)
May 07, 2021 23.36 23.36 22.88 23.31 6,926 -0.73(-3.03%)
May 06, 2021 24.00 24.08 23.99 24.04 2,300 -0.13(-0.54%)
May 05, 2021 24.17 24.27 23.96 24.17 5,783 +0.14(+0.58%)
May 04, 2021 24.10 24.14 24.03 24.03 4,029 -0.19(-0.79%)
May 03, 2021 24.15 24.27 24.13 24.22 6,437 -0.02(-0.09%)
Apr 30, 2021 24.51 24.85 24.24 24.24 4,427 -0.55(-2.21%)
Apr 29, 2021 24.75 24.79 24.65 24.79 3,004 -0.11(-0.44%)
Apr 28, 2021 24.91 25.00 24.84 24.90 3,541 +0.06(+0.24%)
Apr 27, 2021 24.90 24.91 24.75 24.84 7,946 -0.07(-0.27%)
Apr 26, 2021 24.90 25.01 24.71 24.90 6,745 -0.11(-0.45%)
Apr 23, 2021 24.94 25.14 24.94 25.02 10,665 +0.22(+0.88%)
Apr 22, 2021 24.78 24.93 24.78 24.80 9,458 +0.30(+1.22%)
Apr 21, 2021 24.25 24.65 24.25 24.50 17,331 +0.35(+1.44%)
Apr 20, 2021 24.08 24.32 24.06 24.15 9,996 -0.34(-1.38%)
Apr 19, 2021 24.57 24.57 24.36 24.49 14,281 +0.79(+3.31%)
Apr 16, 2021 23.83 23.83 23.61 23.70 7,948 -0.05(-0.21%)
Apr 15, 2021 23.59 23.81 23.59 23.75 18,872 +0.11(+0.46%)
Apr 14, 2021 23.73 23.74 23.60 23.64 4,728 +0.03(+0.13%)
Apr 13, 2021 23.52 23.63 23.49 23.61 3,851 +0.25(+1.06%)
Apr 12, 2021 23.55 23.55 23.27 23.37 5,772 -0.48(-2.00%)
Apr 09, 2021 23.88 23.88 23.70 23.84 6,841 -0.09(-0.37%)
Apr 08, 2021 23.93 24.04 23.93 23.93 5,306 -0.03(-0.11%)
Apr 07, 2021 24.22 24.22 23.93 23.96 7,092 -0.26(-1.09%)
Apr 06, 2021 24.22 24.34 24.05 24.22 5,903 -0.05(-0.20%)
Apr 05, 2021 24.22 24.34 24.03 24.27 17,586 +0.56(+2.35%)
Apr 01, 2021 23.27 23.85 23.27 23.71 18,513 +0.61(+2.62%)
Mar 31, 2021 23.36 23.36 23.00 23.11 12,259 +0.08(+0.35%)
Mar 30, 2021 23.04 23.04 22.90 23.03 5,328 +0.16(+0.70%)
Mar 29, 2021 23.11 23.11 22.72 22.87 16,277 -0.11(-0.48%)
Mar 26, 2021 22.58 23.01 22.58 22.98 10,665 +0.83(+3.77%)
Mar 25, 2021 22.18 22.25 22.04 22.14 898,912 +0.09(+0.41%)
Mar 24, 2021 22.37 22.38 21.90 22.05 21,632 -0.74(-3.23%)
Mar 23, 2021 22.82 22.87 22.76 22.79 7,983 -0.21(-0.91%)
Mar 22, 2021 23.35 24.24 22.92 23.00 6,601 -0.09(-0.39%)
Mar 19, 2021 23.06 23.13 22.93 23.09 7,747 -0.02(-0.09%)
Mar 18, 2021 23.55 23.55 23.11 23.11 516,334 -0.65(-2.72%)
Mar 17, 2021 23.43 23.78 23.40 23.75 24,218 +0.59(+2.53%)
Mar 16, 2021 23.26 23.26 23.06 23.17 5,354 +0.11(+0.47%)
Mar 15, 2021 23.20 23.20 22.74 23.06 19,767 -0.77(-3.21%)
Mar 12, 2021 23.84 23.98 23.69 23.82 33,605 -0.82(-3.31%)
Mar 11, 2021 24.29 24.66 24.29 24.64 13,606 +0.65(+2.69%)
Mar 10, 2021 24.19 24.35 23.85 23.99 27,094 -0.35(-1.43%)
Mar 09, 2021 24.05 24.49 24.05 24.34 614,148 +0.14(+0.57%)
Mar 08, 2021 24.51 24.51 24.01 24.20 14,630 -0.93(-3.72%)
Mar 05, 2021 25.53 25.53 24.87 25.14 19,317 +0.11(+0.44%)
Mar 04, 2021 25.63 25.65 24.97 25.03 14,272 -1.00(-3.86%)
Mar 03, 2021 26.57 26.57 25.90 26.03 88,095 -0.46(-1.73%)
Mar 02, 2021 26.46 26.68 26.43 26.49 8,875 +0.06(+0.23%)
Mar 01, 2021 26.07 26.43 26.07 26.43 7,754 +0.89(+3.49%)
Feb 26, 2021 25.74 25.74 25.26 25.54 12,677 -0.19(-0.72%)
Feb 25, 2021 26.23 26.23 25.64 25.72 15,767 -0.85(-3.22%)
Feb 24, 2021 26.50 26.64 26.29 26.58 11,081 -0.06(-0.22%)
Feb 23, 2021 26.52 26.67 26.07 26.64 217,446 -0.17(-0.63%)
Feb 22, 2021 26.92 26.95 26.79 26.81 327,964 -1.01(-3.64%)
Feb 19, 2021 28.08 28.08 27.78 27.82 18,009 +0.21(+0.76%)
Feb 18, 2021 27.49 27.81 27.35 27.61 214,423 -0.91(-3.21%)
Feb 17, 2021 28.57 28.58 28.44 28.52 16,774 +0.03(+0.10%)
Feb 16, 2021 28.61 28.86 28.43 28.49 45,764 +0.49(+1.74%)
Feb 12, 2021 27.92 28.16 27.86 28.01 150,921 -0.08(-0.28%)
Feb 11, 2021 28.16 28.16 27.83 28.09 52,632 +0.55(+1.98%)
Feb 10, 2021 27.74 27.74 27.31 27.54 17,200 +0.23(+0.84%)
Feb 09, 2021 27.00 27.33 27.00 27.31 23,199 +0.79(+2.96%)
Feb 08, 2021 27.28 27.28 26.33 26.53 164,517 +0.21(+0.79%)
Feb 05, 2021 26.34 26.39 26.19 26.32 23,141 -0.23(-0.86%)
Feb 04, 2021 26.84 26.84 26.47 26.55 24,952 -0.40(-1.48%)
Feb 03, 2021 27.83 27.83 26.84 26.94 26,987 -0.64(-2.31%)
Feb 02, 2021 27.33 27.66 27.30 27.58 21,418 +0.25(+0.91%)
Feb 01, 2021 27.30 27.33 27.10 27.33 10,403 +0.25(+0.91%)
Jan 29, 2021 27.08 27.30 26.88 27.09 17,305 -0.25(-0.90%)
Jan 28, 2021 27.14 27.33 26.82 27.33 23,907 -0.95(-3.37%)
Jan 27, 2021 28.16 28.39 27.97 28.29 17,536 -0.39(-1.35%)
Jan 26, 2021 28.68 28.69 28.40 28.67 17,415 -0.37(-1.27%)
Jan 25, 2021 29.06 29.09 28.82 29.04 16,710 -0.12(-0.41%)
Jan 22, 2021 29.67 29.67 28.98 29.16 17,708 -0.44(-1.47%)
Jan 21, 2021 29.82 30.22 29.42 29.60 34,465 +0.08(+0.27%)
Jan 20, 2021 29.52 29.64 29.31 29.52 25,849 +0.35(+1.19%)
Jan 19, 2021 29.16 29.61 29.03 29.17 33,668 +1.06(+3.78%)
Jan 15, 2021 28.14 28.92 27.96 28.11 13,582 -0.75(-2.58%)
Jan 14, 2021 29.24 29.42 28.83 28.85 28,304 -0.24(-0.82%)
Jan 13, 2021 29.10 29.16 29.00 29.09 9,679 +0.26(+0.90%)
Jan 12, 2021 28.89 28.92 28.73 28.83 12,031 +0.69(+2.46%)
Jan 11, 2021 27.83 28.19 27.83 28.14 16,644 +0.30(+1.07%)
Jan 08, 2021 27.83 28.14 27.83 27.84 9,357 +0.03(+0.12%)
Jan 07, 2021 27.70 27.81 27.47 27.81 8,667 +0.20(+0.72%)
Jan 06, 2021 27.56 27.62 27.05 27.61 65,002 -0.60(-2.11%)
Jan 05, 2021 27.95 28.21 27.79 28.21 45,802 +1.47(+5.50%)
Jan 04, 2021 26.89 27.04 26.68 26.74 19,613 +0.52(+1.98%)
Dec 31, 2020 26.22 26.22 26.22 11,710 +0.12(+0.47%)
Dec 30, 2020 26.22 26.22 26.08 26.09 11,710 +0.46(+1.78%)
Dec 29, 2020 25.62 25.76 25.55 25.64 4,839 +0.46(+1.84%)
Dec 28, 2020 25.26 25.26 25.13 25.18 10,342 -0.41(-1.62%)
Dec 24, 2020 25.50 25.64 25.50 25.59 4,326 +0.04(+0.14%)
Dec 23, 2020 25.60 25.84 25.41 25.55 58,666 +0.87(+3.54%)
Dec 22, 2020 24.82 24.84 24.67 24.68 48,500 -0.32(-1.27%)
Dec 21, 2020 24.74 25.19 24.74 25.00 13,083 +0.03(+0.12%)
Dec 18, 2020 24.99 24.99 24.95 24.97 1,106 -0.15(-0.60%)
Dec 17, 2020 25.20 25.20 25.05 25.12 7,020 +0.16(+0.64%)
Dec 16, 2020 25.17 25.17 24.94 24.96 3,798 -0.21(-0.83%)
Dec 15, 2020 25.16 25.21 25.04 25.17 7,127 +0.04(+0.17%)
Dec 14, 2020 24.96 25.17 24.96 25.12 9,580 +0.31(+1.27%)
Dec 11, 2020 25.01 25.30 24.79 24.81 10,966 -0.44(-1.73%)
Dec 10, 2020 25.11 25.29 25.11 25.24 7,725 +0.33(+1.31%)
Dec 09, 2020 25.28 25.28 24.92 24.92 13,363 -0.44(-1.73%)
Dec 08, 2020 25.48 25.48 25.30 25.36 18,483 +0.23(+0.92%)
Dec 07, 2020 25.09 25.20 25.09 25.13 2,090 +0.10(+0.38%)
Dec 04, 2020 25.14 25.14 24.95 25.03 6,741 +0.00(+0.02%)
Dec 03, 2020 25.07 25.11 25.00 25.03 7,715 -0.08(-0.32%)
Dec 02, 2020 25.09 25.24 25.08 25.11 9,220 +0.02(+0.08%)
Dec 01, 2020 25.49 25.49 24.99 25.09 22,402 +0.37(+1.49%)
Nov 30, 2020 25.08 25.97 24.70 24.72 33,056 +0.08(+0.32%)
Nov 27, 2020 24.64 24.64 24.64 24.64 301 +0.07(+0.28%)
Nov 25, 2020 24.95 24.95 24.51 24.57 17,909 -0.40(-1.62%)
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.