KraneShares CICC China 5G & Semiconductor Index ETF (KFVG) Historical Stock Data
14.40 ↑0.00 (0.00%)
As of August 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KFVG is up 0.04% a day on average. There have been 20 days where KraneShares CICC China 5G & Semiconductor Index ETF closed green and 10 days where KFVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 14.36 | 14.40 | ↑$0.04 (0.30%) | 14.36 | 14.40 | 1.10K |
| 2024-09-18 | 14.32 | 14.33 | ↑$0.01 (0.08%) | 14.32 | 14.33 | 598 |
| 2024-09-17 | 14.34 | 14.34 | ↑$0.00 (0.00%) | 14.34 | 14.34 | 107 |
| 2024-09-16 | 14.25 | 14.31 | ↑$0.06 (0.42%) | 14.21 | 14.32 | 5.35K |
| 2024-09-13 | 14.23 | 14.26 | ↑$0.03 (0.21%) | 14.16 | 14.31 | 11.36K |
| 2024-09-12 | 14.27 | 14.24 | ↓$0.04 (-0.25%) | 14.21 | 14.33 | 3.46K |
| 2024-09-11 | 14.27 | 14.20 | ↓$0.07 (-0.49%) | 14.20 | 14.34 | 63.23K |
| 2024-09-10 | 14.31 | 14.31 | ↑$0.00 (0.00%) | 14.31 | 14.31 | 102 |
| 2024-09-09 | 14.28 | 14.30 | ↑$0.01 (0.09%) | 14.28 | 14.30 | 140 |
| 2024-09-06 | 14.23 | 14.30 | ↑$0.07 (0.49%) | 14.22 | 14.32 | 1.97K |
| 2024-09-05 | 14.27 | 14.27 | ↑$0.00 (0.03%) | 14.26 | 14.27 | 26.75K |
| 2024-09-04 | 14.22 | 14.30 | ↑$0.08 (0.56%) | 14.22 | 14.34 | 0.92K |
| 2024-09-03 | 14.28 | 14.29 | ↑$0.01 (0.07%) | 14.27 | 14.29 | 576 |
| 2024-08-30 | 14.35 | 14.27 | ↓$0.08 (-0.58%) | 14.20 | 14.35 | 8.71K |
| 2024-08-29 | 14.22 | 14.32 | ↑$0.10 (0.70%) | 14.22 | 14.36 | 46.57K |
| 2024-08-28 | 14.29 | 14.27 | ↓$0.02 (-0.12%) | 14.26 | 14.29 | 590 |
| 2024-08-27 | 14.37 | 14.37 | ↑$0.00 (0.01%) | 14.37 | 14.38 | 1.17K |
| 2024-08-26 | 14.50 | 14.50 | ↑$0.00 (0.01%) | 14.47 | 14.51 | 8.44K |
| 2024-08-23 | 14.74 | 14.70 | ↓$0.03 (-0.20%) | 14.70 | 14.76 | 2.19K |
| 2024-08-21 | 14.79 | 14.77 | ↓$0.02 (-0.11%) | 14.77 | 14.79 | 1.23K |
| 2024-08-20 | 14.63 | 14.65 | ↑$0.02 (0.16%) | 14.63 | 14.65 | 884 |
| 2024-08-19 | 14.72 | 14.82 | ↑$0.10 (0.70%) | 14.72 | 14.86 | 886 |
| 2024-08-16 | 14.76 | 14.78 | ↑$0.02 (0.10%) | 14.71 | 14.78 | 2.56K |
| 2024-08-15 | 14.66 | 14.65 | ↓$0.01 (-0.08%) | 14.65 | 14.66 | 192 |
| 2024-08-14 | 14.59 | 14.52 | ↓$0.07 (-0.48%) | 14.51 | 14.60 | 4.39K |
| 2024-08-13 | 14.75 | 14.75 | ↑$0.00 (0.00%) | 14.75 | 14.75 | 143 |
| 2024-08-12 | 14.48 | 14.52 | ↑$0.04 (0.30%) | 14.48 | 14.53 | 5.24K |
| 2024-08-09 | 14.48 | 14.46 | ↓$0.02 (-0.14%) | 14.46 | 14.48 | 2.11K |
| 2024-08-08 | 14.49 | 14.49 | ↑$0.00 (0.01%) | 14.47 | 14.49 | 1.26K |
| 2024-08-07 | 14.38 | 14.31 | ↓$0.08 (-0.52%) | 14.27 | 14.38 | 3.27K |
Create an account or log in to view more rows.
$KFVG go to the bathroom
come back to green! I like it!
$KFVG used to this fuckery!! Not leaving no chance !
$KFVG If options never existed
what do you think this stock would be trading at?
$KFVG I warned you all fairly you morons.
$KFVG Price target here?
$KFVG Is it Monday yet
$KFVG what calls are you guys jacked to the tits on?
$KFVG buy and hodl friends. we may be early
but we are not wrong. very soon.
$KFVG never selling
$KFVG love this stock!!!!