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 (%)
Jun 30, 2023 16.93 16.95 16.92 16.95 908 +0.31(+1.89%)
Jun 29, 2023 16.64 16.64 16.64 16.64 33 +0.26(+1.58%)
Jun 28, 2023 16.38 16.38 16.38 16.38 27 -0.20(-1.19%)
Jun 27, 2023 16.56 16.58 16.55 16.58 613 +0.26(+1.60%)
Jun 26, 2023 16.39 16.39 16.21 16.32 2,783 -0.07(-0.45%)
Jun 23, 2023 16.56 16.56 16.33 16.39 3,383 -0.25(-1.48%)
Jun 22, 2023 16.60 16.64 16.60 16.64 154 -0.03(-0.18%)
Jun 21, 2023 16.50 16.68 16.50 16.67 4,896 -0.54(-3.13%)
Jun 20, 2023 17.22 17.32 17.20 17.20 5,681 +0.17(+1.02%)
Jun 16, 2023 16.89 17.03 16.89 17.03 417 +0.28(+1.70%)
Jun 15, 2023 16.72 16.75 16.72 16.75 425 +0.20(+1.18%)
Jun 14, 2023 16.55 16.55 16.54 16.55 615 +0.13(+0.82%)
Jun 13, 2023 16.42 16.42 16.42 16.42 73 +0.37(+2.31%)
Jun 12, 2023 16.05 16.05 16.05 16.05 40 +0.13(+0.83%)
Jun 09, 2023 15.86 15.99 15.86 15.91 6,351 +0.11(+0.70%)
Jun 08, 2023 15.73 15.80 15.73 15.80 1,107 +0.11(+0.73%)
Jun 07, 2023 15.77 15.77 15.69 15.69 955 -0.19(-1.22%)
Jun 06, 2023 15.58 15.88 15.58 15.88 2,827 -0.35(-2.15%)
Jun 05, 2023 16.23 16.23 16.04 16.23 206 +0.08(+0.47%)
Jun 02, 2023 16.16 16.18 16.15 16.15 561 +0.03(+0.18%)
Jun 01, 2023 16.05 16.13 16.04 16.13 1,104 +0.16(+1.00%)
May 31, 2023 15.97 15.97 15.97 15.97 23 +0.01(+0.09%)
May 30, 2023 16.00 16.00 15.95 15.95 222 -0.02(-0.15%)
May 26, 2023 15.76 15.98 15.76 15.98 3,077 +0.21(+1.36%)
May 25, 2023 15.74 15.76 15.74 15.76 717 +0.23(+1.48%)
May 24, 2023 15.53 15.53 15.53 15.53 19 -0.06(-0.41%)
May 23, 2023 15.71 15.71 15.60 15.60 1,797 -0.32(-2.00%)
May 22, 2023 15.96 15.97 15.91 15.91 1,365 -0.23(-1.44%)
May 19, 2023 16.00 16.15 16.00 16.15 273 +0.23(+1.43%)
May 18, 2023 15.89 15.93 15.89 15.92 348 -0.04(-0.24%)
May 17, 2023 15.96 15.96 15.96 15.96 28 +0.13(+0.82%)
May 16, 2023 15.66 15.84 15.56 15.83 4,215 -0.13(-0.80%)
May 15, 2023 15.86 15.96 15.86 15.96 1,660 +0.48(+3.12%)
May 12, 2023 15.57 15.57 15.47 15.47 389 -0.42(-2.67%)
May 11, 2023 15.86 15.90 15.82 15.90 9,132 -0.07(-0.43%)
May 10, 2023 15.96 15.97 15.89 15.97 2,233 -0.10(-0.63%)
May 09, 2023 16.02 16.07 16.02 16.07 448 -0.02(-0.15%)
May 08, 2023 16.18 16.19 16.07 16.09 1,571 -0.02(-0.14%)
May 05, 2023 16.17 16.25 15.96 16.11 1,000 -0.13(-0.83%)
May 04, 2023 16.33 16.33 16.25 16.25 842 -0.19(-1.16%)
May 03, 2023 16.39 16.49 16.39 16.44 1,871 +0.02(+0.14%)
May 02, 2023 16.42 16.42 16.42 16.42 228 -0.12(-0.72%)
May 01, 2023 16.56 16.56 16.54 16.54 169 -0.08(-0.51%)
Apr 28, 2023 16.62 16.62 16.62 16.62 100 +0.17(+1.02%)
Apr 27, 2023 16.53 16.53 16.34 16.45 8,374 -0.09(-0.53%)
Apr 26, 2023 16.49 16.58 16.49 16.54 2,634 -0.18(-1.06%)
Apr 25, 2023 16.67 16.72 16.65 16.72 2,702 -0.49(-2.84%)
Apr 24, 2023 17.41 17.41 17.19 17.20 718 -0.37(-2.11%)
Apr 21, 2023 17.55 17.58 17.55 17.57 1,134 -0.74(-4.07%)
Apr 20, 2023 18.23 18.41 18.23 18.32 4,157 +0.46(+2.58%)
Apr 19, 2023 17.74 17.94 17.74 17.86 4,165 -0.49(-2.69%)
Apr 18, 2023 18.56 18.56 18.35 18.35 2,186 -0.05(-0.26%)
Apr 17, 2023 18.41 18.41 18.39 18.40 1,132 -0.09(-0.51%)
Apr 14, 2023 18.58 18.59 18.49 18.50 3,426 +0.19(+1.06%)
Apr 13, 2023 18.31 18.31 18.30 18.30 1,408 -0.42(-2.24%)
Apr 12, 2023 18.65 18.72 18.65 18.72 4,075 +0.32(+1.73%)
Apr 11, 2023 18.40 18.40 18.40 18.40 757 -0.05(-0.27%)
Apr 10, 2023 18.53 18.53 18.35 18.45 2,335 -0.51(-2.68%)
Apr 06, 2023 18.64 19.02 18.64 18.96 15,085 +0.86(+4.73%)
Apr 05, 2023 18.04 18.11 17.88 18.10 5,471 -0.12(-0.65%)
Apr 04, 2023 18.16 18.22 18.16 18.22 1,505 -0.00(-0.01%)
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.