KraneShares CICC China 5G & Semiconductor Index ETF (KFVG) Historical Stock Data
15.28 ↑0.03 (0.20%)
As of May 7, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, KFVG is up 0.07% a day on average. There have been 14 days where KraneShares CICC China 5G & Semiconductor Index ETF closed green and 16 days where KFVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 15.29 | 15.25 | ↓$0.04 (-0.26%) | 15.24 | 15.29 | 1.61K |
| 2024-05-06 | 15.44 | 15.39 | ↓$0.05 (-0.36%) | 15.34 | 15.44 | 1.31K |
| 2024-05-03 | 15.71 | 15.59 | ↓$0.12 (-0.76%) | 15.50 | 15.76 | 1.72K |
| 2024-05-02 | 15.15 | 15.53 | ↑$0.38 (2.50%) | 15.15 | 15.53 | 10.57K |
| 2024-05-01 | 14.83 | 14.89 | ↑$0.06 (0.40%) | 14.83 | 15.03 | 2.65K |
| 2024-04-30 | 15.10 | 15.01 | ↓$0.09 (-0.60%) | 15.01 | 15.22 | 1.41K |
| 2024-04-29 | 15.00 | 15.31 | ↑$0.31 (2.07%) | 15.00 | 15.31 | 2.66K |
| 2024-04-26 | 14.91 | 14.88 | ↓$0.02 (-0.15%) | 14.88 | 14.91 | 894 |
| 2024-04-25 | 14.19 | 14.27 | ↑$0.08 (0.58%) | 14.19 | 14.27 | 306 |
| 2024-04-24 | 14.27 | 14.26 | ↓$0.01 (-0.04%) | 14.24 | 14.27 | 1.31K |
| 2024-04-23 | 13.89 | 13.93 | ↑$0.04 (0.30%) | 13.89 | 13.93 | 1.37K |
| 2024-04-22 | 14.01 | 13.95 | ↓$0.06 (-0.46%) | 13.91 | 14.01 | 1.16K |
| 2024-04-19 | 14.06 | 14.12 | ↑$0.06 (0.43%) | 14.06 | 14.12 | 0.92K |
| 2024-04-18 | 14.63 | 14.54 | ↓$0.09 (-0.62%) | 14.48 | 14.63 | 1.28K |
| 2024-04-17 | 14.55 | 14.59 | ↑$0.04 (0.27%) | 14.55 | 14.59 | 691 |
| 2024-04-16 | 14.09 | 14.12 | ↑$0.03 (0.21%) | 14.08 | 14.16 | 2.88K |
| 2024-04-15 | 14.81 | 14.62 | ↓$0.19 (-1.28%) | 14.42 | 14.81 | 4.08K |
| 2024-04-12 | 14.36 | 14.29 | ↓$0.07 (-0.49%) | 14.28 | 14.36 | 1.55K |
| 2024-04-11 | 14.02 | 14.13 | ↑$0.11 (0.78%) | 14.02 | 14.18 | 3.83K |
| 2024-04-10 | 14.02 | 13.95 | ↓$0.07 (-0.50%) | 13.95 | 14.02 | 4.50K |
| 2024-04-09 | 14.40 | 14.44 | ↑$0.04 (0.25%) | 14.40 | 14.44 | 1.40K |
| 2024-04-08 | 14.19 | 14.31 | ↑$0.12 (0.85%) | 14.19 | 14.32 | 1.14K |
| 2024-04-05 | 14.36 | 14.36 | ↑$0.00 (0.00%) | 14.36 | 14.36 | 204 |
| 2024-04-04 | 14.54 | 14.43 | ↓$0.11 (-0.73%) | 14.43 | 14.55 | 1.76K |
| 2024-04-03 | 14.52 | 14.46 | ↓$0.06 (-0.41%) | 14.46 | 14.52 | 5.13K |
| 2024-04-02 | 14.84 | 14.79 | ↓$0.05 (-0.34%) | 14.77 | 14.86 | 13.40K |
| 2024-04-01 | 14.92 | 14.98 | ↑$0.06 (0.42%) | 14.92 | 15.05 | 13.76K |
| 2024-03-28 | 14.51 | 14.71 | ↑$0.20 (1.38%) | 14.51 | 14.76 | 2.58K |
| 2024-03-27 | 14.36 | 14.22 | ↓$0.14 (-0.97%) | 14.22 | 14.36 | 2.67K |
| 2024-03-26 | 14.72 | 14.66 | ↓$0.06 (-0.41%) | 14.66 | 14.72 | 1.24K |
Create an account or log in to view more rows.
$KFVG slap the ask.
$KFVG Price target here?
$KFVG free to hold
$KFVG we need one good push to moon this.
$KFVG we back boys
$KFVG i like the stock
$KFVG buy the dip.
$KFVG volume = money
$KFVG When in doubt
zoom out. ??
$KFVG wtf?