KraneShares CICC China 5G & Semiconductor Index ETF (KFVG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.44 | 15.44 | 15.34 | 15.39 | 15.39 | 1,300 |
| 03 May 2024 | 15.71 | 15.76 | 15.50 | 15.59 | 15.59 | 1,700 |
| 02 May 2024 | 15.15 | 15.53 | 15.15 | 15.53 | 15.53 | 10,600 |
| 01 May 2024 | 14.83 | 15.03 | 14.83 | 14.89 | 14.89 | 2,700 |
| 30 Apr 2024 | 15.10 | 15.22 | 15.01 | 15.01 | 15.01 | 1,400 |
| 29 Apr 2024 | 15.00 | 15.31 | 15.00 | 15.31 | 15.31 | 3,300 |
| 26 Apr 2024 | 14.90 | 14.90 | 14.88 | 14.88 | 14.88 | 900 |
| 25 Apr 2024 | 14.19 | 14.27 | 14.19 | 14.27 | 14.27 | 300 |
| 24 Apr 2024 | 14.27 | 14.27 | 14.24 | 14.26 | 14.26 | 1,300 |
| 23 Apr 2024 | 13.89 | 13.93 | 13.89 | 13.93 | 13.93 | 1,400 |
| 22 Apr 2024 | 14.01 | 14.01 | 13.91 | 13.94 | 13.94 | 1,200 |
| 19 Apr 2024 | 14.06 | 14.12 | 14.06 | 14.12 | 14.12 | 900 |
| 18 Apr 2024 | 14.63 | 14.63 | 14.48 | 14.54 | 14.54 | 1,300 |
| 17 Apr 2024 | 14.55 | 14.59 | 14.55 | 14.59 | 14.59 | 700 |
| 16 Apr 2024 | 14.09 | 14.16 | 14.01 | 14.12 | 14.12 | 2,900 |
| 15 Apr 2024 | 14.81 | 14.81 | 14.42 | 14.62 | 14.62 | 4,100 |
| 12 Apr 2024 | 14.36 | 14.36 | 14.28 | 14.29 | 14.29 | 1,600 |
| 11 Apr 2024 | 14.02 | 14.18 | 14.02 | 14.13 | 14.13 | 3,800 |
| 10 Apr 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 13.95 | 4,500 |
| 09 Apr 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 14.44 | 1,400 |
| 08 Apr 2024 | 14.19 | 14.32 | 14.19 | 14.31 | 14.31 | 1,100 |
| 05 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 200 |
| 04 Apr 2024 | 14.54 | 14.55 | 14.43 | 14.43 | 14.43 | 1,800 |
| 03 Apr 2024 | 14.52 | 14.53 | 14.46 | 14.46 | 14.46 | 5,100 |
| 02 Apr 2024 | 14.84 | 14.86 | 14.77 | 14.79 | 14.79 | 13,400 |
| 01 Apr 2024 | 14.92 | 15.05 | 14.92 | 14.98 | 14.98 | 13,800 |
| 28 Mar 2024 | 14.51 | 14.76 | 14.51 | 14.71 | 14.71 | 2,600 |
| 27 Mar 2024 | 14.36 | 14.36 | 14.22 | 14.22 | 14.22 | 2,700 |
| 26 Mar 2024 | 14.72 | 14.72 | 14.66 | 14.66 | 14.66 | 1,200 |
| 25 Mar 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 14.89 | 3,100 |
| 22 Mar 2024 | 15.18 | 15.18 | 15.15 | 15.16 | 15.16 | 1,300 |
| 21 Mar 2024 | 15.46 | 15.46 | 15.26 | 15.27 | 15.27 | 1,800 |
| 20 Mar 2024 | 15.41 | 15.49 | 15.37 | 15.49 | 15.49 | 13,000 |
| 19 Mar 2024 | 15.44 | 15.44 | 15.40 | 15.41 | 15.41 | 1,600 |
| 18 Mar 2024 | 15.39 | 15.54 | 15.39 | 15.53 | 15.53 | 3,600 |
| 15 Mar 2024 | 15.10 | 15.12 | 15.07 | 15.10 | 15.10 | 2,100 |
| 14 Mar 2024 | 14.84 | 14.90 | 14.84 | 14.88 | 14.88 | 1,300 |
| 13 Mar 2024 | 15.32 | 15.34 | 15.23 | 15.24 | 15.24 | 6,000 |
| 12 Mar 2024 | 15.48 | 15.48 | 15.30 | 15.39 | 15.39 | 9,100 |
| 11 Mar 2024 | 15.22 | 15.49 | 15.22 | 15.46 | 15.46 | 11,900 |
| 08 Mar 2024 | 15.02 | 15.19 | 15.02 | 15.17 | 15.17 | 11,500 |
| 07 Mar 2024 | 14.51 | 14.75 | 14.51 | 14.69 | 14.69 | 9,500 |
| 06 Mar 2024 | 14.99 | 14.99 | 14.80 | 14.80 | 14.80 | 17,400 |
| 05 Mar 2024 | 14.88 | 15.00 | 14.88 | 14.92 | 14.92 | 6,200 |
| 04 Mar 2024 | 14.85 | 14.99 | 14.85 | 14.96 | 14.96 | 12,000 |
| 01 Mar 2024 | 14.59 | 14.85 | 14.59 | 14.85 | 14.85 | 9,900 |
| 29 Feb 2024 | 14.26 | 14.30 | 14.25 | 14.30 | 14.30 | 5,200 |
| 28 Feb 2024 | 13.66 | 13.67 | 13.64 | 13.66 | 13.66 | 12,600 |
| 27 Feb 2024 | 14.34 | 14.36 | 14.32 | 14.34 | 14.34 | 1,400 |
| 26 Feb 2024 | 13.78 | 13.79 | 13.65 | 13.66 | 13.66 | 6,600 |
| 23 Feb 2024 | 13.80 | 13.80 | 13.58 | 13.69 | 13.69 | 5,000 |
| 22 Feb 2024 | 13.77 | 13.77 | 13.62 | 13.68 | 13.68 | 2,200 |
| 21 Feb 2024 | 13.49 | 13.49 | 13.37 | 13.41 | 13.41 | 2,800 |
| 20 Feb 2024 | 13.38 | 13.55 | 13.29 | 13.44 | 13.44 | 11,400 |
| 16 Feb 2024 | 13.17 | 13.23 | 13.16 | 13.16 | 13.16 | 2,000 |
| 15 Feb 2024 | 12.95 | 12.98 | 12.93 | 12.94 | 12.94 | 3,600 |
| 14 Feb 2024 | 12.85 | 12.87 | 12.79 | 12.87 | 12.87 | 2,400 |
| 13 Feb 2024 | 12.95 | 12.95 | 12.77 | 12.86 | 12.86 | 3,900 |
| 12 Feb 2024 | 13.01 | 13.01 | 12.81 | 12.95 | 12.95 | 2,700 |
| 09 Feb 2024 | 12.71 | 12.79 | 12.66 | 12.79 | 12.79 | 8,800 |
| 08 Feb 2024 | 12.76 | 12.83 | 12.76 | 12.81 | 12.81 | 2,100 |
| 07 Feb 2024 | 12.62 | 12.70 | 12.61 | 12.70 | 12.70 | 2,300 |
| 06 Feb 2024 | 12.62 | 12.66 | 12.62 | 12.66 | 12.66 | 300 |
| 05 Feb 2024 | 11.65 | 11.84 | 11.61 | 11.81 | 11.81 | 7,300 |
| 02 Feb 2024 | 11.74 | 11.74 | 11.58 | 11.61 | 11.61 | 4,600 |
| 01 Feb 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 12.14 | 500 |
| 31 Jan 2024 | 11.94 | 11.94 | 11.77 | 11.83 | 11.83 | 3,400 |
| 30 Jan 2024 | 12.31 | 12.36 | 12.06 | 12.06 | 12.06 | 14,900 |
| 29 Jan 2024 | 12.54 | 12.54 | 12.48 | 12.48 | 12.48 | 5,900 |
| 26 Jan 2024 | 13.04 | 13.04 | 12.86 | 12.86 | 12.86 | 900 |
| 25 Jan 2024 | 13.38 | 13.38 | 13.30 | 13.30 | 13.30 | 1,100 |
| 24 Jan 2024 | 13.42 | 13.42 | 13.32 | 13.34 | 13.34 | 7,200 |
| 23 Jan 2024 | 13.01 | 13.19 | 13.01 | 13.19 | 13.19 | 2,800 |
| 22 Jan 2024 | 12.84 | 12.86 | 12.79 | 12.86 | 12.86 | 53,000 |
| 19 Jan 2024 | 13.01 | 13.22 | 13.01 | 13.22 | 13.22 | 2,600 |
| 18 Jan 2024 | 13.14 | 13.14 | 13.03 | 13.05 | 13.05 | 3,800 |
| 17 Jan 2024 | 12.83 | 12.83 | 12.63 | 12.71 | 12.71 | 1,100 |
| 16 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 500 |
| 12 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| 11 Jan 2024 | 13.33 | 13.38 | 13.33 | 13.38 | 13.38 | 400 |
| 10 Jan 2024 | 13.28 | 13.28 | 13.17 | 13.17 | 13.17 | 600 |
| 09 Jan 2024 | 13.26 | 13.28 | 13.26 | 13.28 | 13.28 | 300 |
| 08 Jan 2024 | 13.47 | 13.47 | 13.37 | 13.39 | 13.39 | 6,100 |
| 05 Jan 2024 | 13.71 | 13.74 | 13.69 | 13.70 | 13.70 | 1,300 |
| 04 Jan 2024 | 13.98 | 13.98 | 13.83 | 13.85 | 13.85 | 2,300 |
| 03 Jan 2024 | 14.17 | 14.17 | 14.08 | 14.14 | 14.14 | 2,400 |
| 02 Jan 2024 | 14.55 | 14.55 | 14.40 | 14.44 | 14.44 | 9,600 |
| 29 Dec 2023 | 14.80 | 14.88 | 14.80 | 14.88 | 14.88 | 7,500 |
| 28 Dec 2023 | 14.73 | 14.77 | 14.53 | 14.69 | 14.69 | 3,700 |
| 27 Dec 2023 | 14.28 | 14.28 | 14.21 | 14.24 | 14.24 | 3,400 |
| 26 Dec 2023 | 14.20 | 14.20 | 14.09 | 14.17 | 14.17 | 5,600 |
| 22 Dec 2023 | 14.26 | 14.40 | 14.26 | 14.30 | 14.30 | 6,300 |
| 21 Dec 2023 | 14.73 | 14.73 | 14.54 | 14.56 | 14.56 | 2,000 |
| 20 Dec 2023 | 14.38 | 14.38 | 14.30 | 14.30 | 14.30 | 1,600 |
| 19 Dec 2023 | 14.51 | 14.75 | 14.51 | 14.65 | 14.65 | 6,100 |
| 18 Dec 2023 | 14.51 | 14.51 | 14.39 | 14.45 | 14.45 | 1,500 |
| 18 Dec 2023 | 0.039 Dividend | |||||
| 15 Dec 2023 | 14.64 | 14.64 | 14.63 | 14.63 | 14.59 | 400 |
| 14 Dec 2023 | 14.88 | 14.88 | 14.82 | 14.85 | 14.81 | 600 |
| 13 Dec 2023 | 14.67 | 14.84 | 14.59 | 14.82 | 14.78 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.