Skip to main content

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

15.53 +0.43 (+2.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 15.39 15.54 15.39 15.53 3,594 +0.43(+2.86%)
Mar 15, 2024 15.10 15.12 15.07 15.10 2,148 +0.22(+1.48%)
Mar 14, 2024 14.84 14.90 14.84 14.88 1,274 -0.36(-2.34%)
Mar 13, 2024 15.32 15.34 15.23 15.24 5,992 -0.15(-1.00%)
Mar 12, 2024 15.48 15.48 15.30 15.39 9,069 -0.07(-0.45%)
Mar 11, 2024 15.22 15.49 15.22 15.46 11,910 +0.29(+1.91%)
Mar 08, 2024 15.02 15.19 15.02 15.17 11,510 +0.48(+3.27%)
Mar 07, 2024 14.51 14.75 14.51 14.69 9,473 -0.11(-0.74%)
Mar 06, 2024 14.99 14.99 14.80 14.80 17,420 -0.12(-0.83%)
Mar 05, 2024 14.88 15.00 14.88 14.92 6,195 -0.04(-0.24%)
Mar 04, 2024 14.85 14.99 14.85 14.96 11,986 +0.11(+0.74%)
Mar 01, 2024 14.59 14.85 14.59 14.85 9,935 +0.55(+3.88%)
Feb 29, 2024 14.26 14.30 14.25 14.30 5,245 +0.64(+4.65%)
Feb 28, 2024 13.66 13.67 13.64 13.66 12,636 -0.68(-4.76%)
Feb 27, 2024 14.34 14.36 14.32 14.34 1,351 +0.68(+4.98%)
Feb 26, 2024 13.78 13.79 13.65 13.66 6,644 -0.03(-0.21%)
Feb 23, 2024 13.80 13.80 13.58 13.69 4,964 +0.01(+0.07%)
Feb 22, 2024 13.77 13.77 13.62 13.68 2,153 +0.27(+2.01%)
Feb 21, 2024 13.49 13.49 13.37 13.41 2,762 -0.03(-0.19%)
Feb 20, 2024 13.38 13.54 13.29 13.44 11,357 +0.28(+2.09%)
Feb 16, 2024 13.17 13.23 13.16 13.16 2,017 +0.22(+1.67%)
Feb 15, 2024 12.95 12.98 12.93 12.94 3,582 +0.07(+0.57%)
Feb 14, 2024 12.85 12.87 12.79 12.87 2,438 +0.01(+0.10%)
Feb 13, 2024 12.95 12.95 12.77 12.86 3,947 -0.09(-0.72%)
Feb 12, 2024 13.01 13.01 12.81 12.95 2,662 +0.16(+1.25%)
Feb 09, 2024 12.71 12.79 12.66 12.79 8,837 -0.02(-0.15%)
Feb 08, 2024 12.76 12.83 12.76 12.81 2,064 +0.11(+0.86%)
Feb 07, 2024 12.62 12.70 12.61 12.70 2,338 +0.04(+0.33%)
Feb 06, 2024 12.62 12.66 12.62 12.66 334 +0.85(+7.22%)
Feb 05, 2024 11.65 11.84 11.61 11.81 7,333 +0.19(+1.65%)
Feb 02, 2024 11.74 11.74 11.58 11.61 4,612 -0.53(-4.35%)
Feb 01, 2024 12.15 12.15 12.14 12.14 521 +0.31(+2.60%)
Jan 31, 2024 11.94 11.94 11.77 11.83 3,393 -0.23(-1.87%)
Jan 30, 2024 12.31 12.36 12.06 12.06 14,878 -0.42(-3.34%)
Jan 29, 2024 12.54 12.54 12.48 12.48 5,891 -0.38(-2.98%)
Jan 26, 2024 13.04 13.04 12.86 12.86 939 -0.44(-3.31%)
Jan 25, 2024 13.38 13.38 13.30 13.30 1,077 -0.04(-0.29%)
Jan 24, 2024 13.42 13.42 13.32 13.34 7,233 +0.15(+1.12%)
Jan 23, 2024 13.01 13.19 13.01 13.19 2,788 +0.33(+2.55%)
Jan 22, 2024 12.84 12.86 12.79 12.86 53,014 -0.36(-2.71%)
Jan 19, 2024 13.01 13.22 13.01 13.22 2,607 +0.17(+1.30%)
Jan 18, 2024 13.14 13.14 13.03 13.05 3,814 +0.34(+2.70%)
Jan 17, 2024 12.83 12.83 12.63 12.71 1,095 -0.34(-2.59%)
Jan 16, 2024 13.05 13.05 13.04 13.04 514 -0.14(-1.03%)
Jan 12, 2024 13.18 13.18 13.18 13.18 100 -0.20(-1.47%)
Jan 11, 2024 13.33 13.38 13.33 13.38 417 +0.21(+1.58%)
Jan 10, 2024 13.28 13.28 13.17 13.17 630 -0.11(-0.85%)
Jan 09, 2024 13.26 13.28 13.26 13.28 326 -0.11(-0.79%)
Jan 08, 2024 13.47 13.47 13.37 13.39 6,125 -0.31(-2.30%)
Jan 05, 2024 13.71 13.74 13.69 13.70 1,274 -0.15(-1.11%)
Jan 04, 2024 13.98 13.98 13.83 13.85 2,331 -0.29(-2.03%)
Jan 03, 2024 14.17 14.17 14.08 14.14 2,371 -0.30(-2.08%)
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.