Skip to main content

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

15.28 -0.57 (-3.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 15.50 15.50 15.24 15.28 3,604 -0.57(-3.57%)
Jul 22, 2024 15.85 15.89 15.85 15.85 7,508 +0.07(+0.47%)
Jul 19, 2024 15.75 15.80 15.75 15.77 2,046 +0.08(+0.50%)
Jul 18, 2024 15.71 15.74 15.69 15.69 4,283 -0.14(-0.89%)
Jul 17, 2024 15.86 15.87 15.69 15.83 8,996 -0.37(-2.25%)
Jul 16, 2024 16.13 16.21 16.13 16.20 1,989 +0.50(+3.18%)
Jul 15, 2024 15.87 15.87 15.67 15.70 2,323 -0.17(-1.04%)
Jul 12, 2024 15.91 15.94 15.87 15.87 3,142 -0.21(-1.31%)
Jul 11, 2024 16.08 16.16 16.06 16.07 9,061 +0.16(+1.01%)
Jul 10, 2024 15.86 16.01 15.85 15.91 2,002 +0.00(+0.03%)
Jul 09, 2024 15.69 15.94 15.69 15.91 23,641 +0.71(+4.67%)
Jul 08, 2024 15.20 15.21 15.18 15.20 6,878 -0.04(-0.29%)
Jul 05, 2024 15.49 15.49 15.17 15.24 4,341 -0.16(-1.05%)
Jul 03, 2024 15.45 15.45 15.34 15.41 2,819 +0.02(+0.13%)
Jul 02, 2024 15.33 15.39 15.33 15.39 537 -0.14(-0.90%)
Jul 01, 2024 15.53 15.53 15.51 15.53 1,069 +0.03(+0.19%)
Jun 28, 2024 15.44 15.49 15.44 15.49 1,484 +0.19(+1.26%)
Jun 27, 2024 15.36 15.36 15.30 15.30 6,606 -0.27(-1.72%)
Jun 26, 2024 15.43 15.61 15.43 15.57 3,230 +0.37(+2.43%)
Jun 25, 2024 15.51 15.51 15.18 15.20 10,848 -0.53(-3.37%)
Jun 24, 2024 15.80 15.85 15.70 15.73 18,781 -0.35(-2.18%)
Jun 21, 2024 15.91 16.08 15.91 16.08 1,299 +0.16(+1.01%)
Jun 20, 2024 16.19 16.36 15.92 15.92 16,757 -0.28(-1.72%)
Jun 18, 2024 16.26 16.28 16.20 16.20 1,892 +0.08(+0.49%)
Jun 17, 2024 16.02 16.14 15.98 16.12 5,047 +0.41(+2.61%)
Jun 14, 2024 15.59 15.71 15.59 15.71 11,913 +0.28(+1.81%)
Jun 13, 2024 15.26 15.48 15.26 15.43 11,024 +0.24(+1.56%)
Jun 12, 2024 15.15 15.24 15.15 15.19 1,426 +0.20(+1.32%)
Jun 11, 2024 14.90 15.06 14.90 14.99 8,892 +0.14(+0.94%)
Jun 10, 2024 14.82 14.86 14.82 14.86 237 +0.06(+0.43%)
Jun 07, 2024 15.06 15.06 14.79 14.79 1,914 -0.53(-3.45%)
Jun 06, 2024 15.27 15.32 15.23 15.32 1,770 +0.21(+1.42%)
Jun 05, 2024 15.08 15.13 15.06 15.11 1,562 +0.00(+0.00%)
Jun 04, 2024 15.04 15.11 15.04 15.11 1,986 +0.16(+1.08%)
Jun 03, 2024 14.94 14.96 14.91 14.94 4,684 +0.36(+2.46%)
May 31, 2024 14.62 14.62 14.54 14.59 14,136 -0.31(-2.08%)
May 30, 2024 14.85 14.91 14.85 14.89 6,940 +0.22(+1.50%)
May 29, 2024 14.67 14.68 14.67 14.68 3,819 -0.06(-0.44%)
May 28, 2024 14.78 14.78 14.58 14.74 8,309 +0.12(+0.81%)
May 24, 2024 14.65 14.65 14.60 14.62 2,912 -0.32(-2.14%)
May 23, 2024 15.12 15.12 14.94 14.94 1,786 -0.37(-2.42%)
May 22, 2024 15.44 15.44 15.31 15.31 878 +0.14(+0.92%)
May 21, 2024 15.19 15.21 15.17 15.17 1,189 -0.12(-0.78%)
May 20, 2024 15.42 15.43 15.24 15.29 2,755 -0.13(-0.87%)
May 17, 2024 15.40 15.43 15.40 15.42 2,598 +0.09(+0.59%)
May 16, 2024 15.26 15.33 15.22 15.33 1,118 +0.19(+1.28%)
May 15, 2024 14.99 15.14 14.99 15.14 4,146 +0.03(+0.20%)
May 14, 2024 15.11 15.11 15.11 15.11 103 -0.13(-0.85%)
May 13, 2024 15.18 15.24 15.18 15.24 902 +0.09(+0.60%)
May 10, 2024 15.32 15.32 15.11 15.15 2,939 -0.25(-1.63%)
May 09, 2024 15.29 15.45 15.29 15.40 15,427 +0.31(+2.07%)
May 08, 2024 15.09 15.09 15.09 15.09 189 -0.16(-1.07%)
May 07, 2024 15.29 15.29 15.24 15.25 1,611 -0.13(-0.88%)
May 06, 2024 15.44 15.44 15.34 15.38 1,310 -0.21(-1.31%)
May 03, 2024 15.71 15.76 15.50 15.59 1,715 +0.06(+0.40%)
May 02, 2024 15.15 15.53 15.15 15.53 10,572 +0.64(+4.29%)
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.