Skip to main content

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

14.71 +0.49 (+3.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 15.87 15.90 15.80 15.90 536 +0.09(+0.59%)
Feb 27, 2023 15.67 15.81 15.67 15.81 538 +0.07(+0.44%)
Feb 24, 2023 15.79 15.79 15.71 15.74 4,715 -0.36(-2.26%)
Feb 23, 2023 16.11 16.11 16.02 16.10 1,899 -0.05(-0.31%)
Feb 22, 2023 16.15 16.15 16.15 16.15 60 -0.12(-0.73%)
Feb 21, 2023 16.40 16.42 16.23 16.27 2,427 +0.12(+0.71%)
Feb 17, 2023 16.18 16.18 16.11 16.16 6,205 -0.60(-3.58%)
Feb 16, 2023 16.84 16.84 16.73 16.76 2,248 -0.34(-1.99%)
Feb 15, 2023 17.01 17.20 16.96 17.10 3,011 +0.22(+1.31%)
Feb 14, 2023 16.89 16.89 16.88 16.88 539 -0.14(-0.81%)
Feb 13, 2023 17.01 17.01 17.01 17.01 173 +0.21(+1.24%)
Feb 10, 2023 16.92 16.92 16.81 16.81 1,825 -0.32(-1.87%)
Feb 09, 2023 17.02 17.26 17.02 17.13 3,733 +0.66(+4.04%)
Feb 08, 2023 16.49 16.49 16.45 16.46 647 -0.30(-1.80%)
Feb 07, 2023 16.59 16.76 16.52 16.76 3,860 -0.07(-0.40%)
Feb 06, 2023 16.88 16.88 16.76 16.83 2,050 -0.10(-0.61%)
Feb 03, 2023 17.08 17.08 16.93 16.93 756 -0.21(-1.20%)
Feb 02, 2023 17.23 17.23 17.09 17.14 8,629 -0.10(-0.57%)
Feb 01, 2023 17.30 17.30 17.09 17.24 5,263 +0.31(+1.86%)
Jan 31, 2023 16.93 16.94 16.82 16.92 1,936 -0.24(-1.39%)
Jan 30, 2023 17.31 17.31 17.15 17.16 14,876 -0.41(-2.34%)
Jan 27, 2023 17.50 17.58 17.48 17.57 2,166 -0.01(-0.06%)
Jan 26, 2023 17.59 17.59 17.49 17.58 5,312 +0.43(+2.50%)
Jan 25, 2023 17.27 17.27 17.13 17.15 969 +0.03(+0.18%)
Jan 24, 2023 17.36 17.36 17.12 17.12 900 +0.00(+0.02%)
Jan 23, 2023 17.18 17.18 17.12 17.12 827 +0.08(+0.46%)
Jan 20, 2023 16.98 17.04 16.98 17.04 460 +0.16(+0.94%)
Jan 19, 2023 16.90 16.90 16.81 16.89 5,604 +0.27(+1.64%)
Jan 18, 2023 16.76 16.76 16.61 16.61 897 -0.04(-0.21%)
Jan 17, 2023 16.65 16.70 16.56 16.65 4,869 +0.46(+2.87%)
Jan 13, 2023 16.13 16.18 16.13 16.18 1,259 +0.04(+0.25%)
Jan 12, 2023 16.14 16.16 16.00 16.14 3,743 +0.06(+0.39%)
Jan 11, 2023 16.07 16.08 16.06 16.08 2,001 -0.09(-0.54%)
Jan 10, 2023 16.23 16.25 16.14 16.17 1,179 +0.19(+1.16%)
Jan 09, 2023 16.07 16.07 15.98 15.98 3,667 +0.19(+1.22%)
Jan 06, 2023 15.78 15.79 15.76 15.79 1,898 +0.17(+1.06%)
Jan 05, 2023 15.45 15.63 15.45 15.63 770 +0.13(+0.86%)
Jan 04, 2023 15.43 15.49 15.37 15.49 1,268 -0.09(-0.55%)
Jan 03, 2023 15.58 15.63 15.58 15.58 2,286 +0.28(+1.86%)
Dec 30, 2022 15.40 15.40 15.26 15.29 1,273 -0.09(-0.61%)
Dec 29, 2022 15.33 15.39 15.33 15.39 1,261 +0.16(+1.08%)
Dec 28, 2022 15.51 15.51 15.21 15.22 748 -0.32(-2.05%)
Dec 27, 2022 15.31 15.56 14.74 15.54 13,065 +0.76(+5.13%)
Dec 23, 2022 14.89 14.89 14.78 14.78 332 -0.19(-1.28%)
Dec 22, 2022 15.20 15.20 14.88 14.98 5,348 -0.31(-2.03%)
Dec 21, 2022 15.25 15.32 15.25 15.29 2,884 -0.09(-0.58%)
Dec 20, 2022 15.18 15.42 15.18 15.38 2,890 -0.00(-0.01%)
Dec 19, 2022 15.40 15.41 15.34 15.38 1,397 -0.30(-1.91%)
Dec 16, 2022 15.69 15.74 15.68 15.68 1,766 -0.19(-1.18%)
Dec 15, 2022 15.90 15.99 15.84 15.86 4,747 -0.07(-0.45%)
Dec 14, 2022 15.94 15.94 15.94 15.94 18 +0.00(+0.02%)
Dec 13, 2022 16.12 16.17 15.93 15.93 20,969 -0.11(-0.70%)
Dec 12, 2022 16.08 16.08 15.99 16.04 1,608 +0.10(+0.64%)
Dec 09, 2022 16.04 16.04 15.93 15.94 3,256 +0.03(+0.19%)
Dec 08, 2022 16.17 16.17 15.91 15.91 10,518 -0.02(-0.12%)
Dec 07, 2022 15.88 15.93 15.87 15.93 1,089 -0.14(-0.87%)
Dec 06, 2022 15.99 16.07 15.99 16.07 366 +0.33(+2.07%)
Dec 05, 2022 15.71 15.93 15.68 15.75 6,631 +0.06(+0.41%)
Dec 02, 2022 15.52 15.70 15.52 15.68 1,054 +0.09(+0.55%)
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.