NYSEArca - Delayed Quote USD

KraneShares CICC China 5G & Semiconductor Index ETF (KFVG)

14.40
+0.07
+(0.48%)
At close: September 19 at 3:53:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 202414.4014.4014.4014.4014.40-
Sep 26, 202414.4014.4014.4014.4014.40-
Sep 25, 202414.4014.4014.4014.4014.40-
Sep 24, 202414.4014.4014.4014.4014.40-
Sep 23, 202414.4014.4014.4014.4014.40-
Sep 20, 202414.4014.4014.4014.4014.40-
Sep 19, 202414.3614.4014.3614.4014.401,100
Sep 18, 202414.3214.3314.3214.3314.33598
Sep 17, 202414.3414.3414.3414.3414.34107
Sep 16, 202414.2514.3214.2114.3114.315,354
Sep 13, 202414.2314.3114.1614.2614.2611,364
Sep 12, 202414.2714.3314.2114.2314.233,462
Sep 11, 202414.2714.3414.1714.2014.2063,228
Sep 10, 202414.3114.3114.3114.3114.31102
Sep 9, 202414.2814.3014.2814.3014.30140
Sep 6, 202414.2314.3214.2214.3014.301,970
Sep 5, 202414.2714.2814.2614.2714.2726,754
Sep 4, 202414.2214.3414.2214.3014.30921
Sep 3, 202414.2814.2914.2714.2914.29576
Aug 30, 202414.3514.3514.2014.2714.278,708
Aug 29, 202414.2214.3614.2214.3214.3246,571
Aug 28, 202414.2914.2914.2614.2714.27590
Aug 27, 202414.3714.3814.3714.3714.371,169
Aug 26, 202414.5014.5114.4714.5014.508,441
Aug 23, 202414.7314.7614.7014.7014.702,190
Aug 22, 202414.6714.6714.6214.6514.656,532
Aug 21, 202414.7914.7914.7714.7714.771,226
Aug 20, 202414.6314.6514.6314.6514.65884
Aug 19, 202414.7214.8614.7214.8214.82886
Aug 16, 202414.7614.7714.7114.7714.772,560
Aug 15, 202414.6614.6614.6514.6514.65192
Aug 14, 202414.5914.6014.5114.5214.524,391
Aug 13, 202414.7514.7514.7514.7514.75143
Aug 12, 202414.4814.5214.4814.5214.525,240
Aug 9, 202414.4814.4814.4614.4614.462,110
Aug 8, 202414.4914.4914.4714.4914.491,263
Aug 7, 202414.3814.3814.2714.3114.313,272
Aug 6, 202414.4514.4514.4014.4014.402,113
Aug 5, 202414.3114.7014.3114.5114.519,121
Aug 2, 202415.0515.1215.0315.0915.0910,299
Aug 1, 202415.4215.4315.2615.2915.2916,128
Jul 31, 202415.5415.6215.4815.5215.5220,710
Jul 30, 202414.9514.9514.8814.9014.903,664
Jul 29, 202415.0415.0915.0115.0915.096,786
Jul 26, 202415.0815.0815.0415.0415.04366
Jul 25, 202415.0015.0014.8914.8914.89446
Jul 24, 202415.2415.2415.0415.0415.042,635
Jul 23, 202415.5015.5015.2415.2815.283,604
Jul 22, 202415.8515.8915.8515.8515.857,508
Jul 19, 202415.7515.8015.7515.7715.772,046
Jul 18, 202415.7115.7415.6915.6915.694,283
Jul 17, 202415.8615.8715.6915.8315.838,996
Jul 16, 202416.1316.2116.1316.2016.201,989
Jul 15, 202415.8715.8715.6715.7015.702,323
Jul 12, 202415.9115.9415.8715.8715.873,142
Jul 11, 202416.0816.1616.0616.0816.089,061
Jul 10, 202415.8616.0115.8515.9115.912,002
Jul 9, 202415.6915.9415.6915.9115.9123,641
Jul 8, 202415.2015.2115.1815.2015.206,878
Jul 5, 202415.4915.4915.1715.2415.244,341
Jul 3, 202415.4515.4515.3415.4115.412,819
Jul 2, 202415.3315.3915.3315.3915.39537
Jul 1, 202415.5315.5315.5115.5215.521,069
Jun 28, 202415.4415.4915.4415.4915.491,484
Jun 27, 202415.3615.3615.3015.3015.306,606
Jun 26, 202415.4315.6115.4315.5715.573,230
Jun 25, 202415.5115.5115.1815.2015.2010,848
Jun 24, 202415.8015.8515.7015.7315.7318,781
Jun 21, 202415.9116.0815.9116.0816.081,299
Jun 20, 202416.1916.3615.9215.9215.9217,007
Jun 18, 202416.2616.2816.2016.2016.201,892
Jun 17, 202416.0216.1415.9816.1216.125,047
Jun 14, 202415.5915.7115.5915.7115.7111,913
Jun 13, 202415.2615.4815.2615.4315.4311,024
Jun 12, 202415.1515.2415.1515.1915.191,426
Jun 11, 202414.9015.0614.9014.9914.998,892
Jun 10, 202414.8214.8614.8214.8614.86237
Jun 7, 202415.0615.0614.7914.7914.791,914
Jun 6, 202415.2715.3215.2315.3215.321,770
Jun 5, 202415.0815.1315.0615.1015.101,562
Jun 4, 202415.0315.1015.0315.1015.101,986
Jun 3, 202414.9414.9614.9114.9414.944,684
May 31, 202414.6214.6214.5414.5914.5914,136
May 30, 202414.8514.9114.8514.9014.906,940
May 29, 202414.6714.6814.6714.6814.683,819
May 28, 202414.7814.7814.5814.7414.748,309
May 24, 202414.6514.6514.6014.6214.622,912
May 23, 202415.1215.1214.9414.9414.941,786
May 22, 202415.4415.4415.3115.3115.31878
May 21, 202415.1915.2115.1715.1715.171,189
May 20, 202415.4215.4315.2415.2915.292,755
May 17, 202415.4015.4315.4015.4215.422,598
May 16, 202415.2615.3315.2315.3315.331,118
May 15, 202414.9915.1414.9915.1415.144,146
May 14, 202415.1115.1115.1115.1115.11103
May 13, 202415.1815.2415.1815.2415.24902
May 10, 202415.3215.3215.1115.1515.152,939
May 9, 202415.2915.4515.2915.4015.4015,427
May 8, 202415.0915.0915.0915.0915.09189
May 7, 202415.2915.2915.2415.2515.251,611
May 6, 202415.4415.4415.3415.3915.391,310
May 3, 202415.7115.7615.5015.5915.591,715
May 2, 202415.1515.5315.1515.5315.5310,572
May 1, 202414.8315.0314.8314.8914.892,652
Apr 30, 202415.1015.2215.0115.0115.011,410
Apr 29, 202415.0015.3115.0015.3115.313,262
Apr 26, 202414.9014.9014.8814.8814.88894
Apr 25, 202414.1914.2714.1914.2714.27306
Apr 24, 202414.2714.2714.2414.2614.261,308
Apr 23, 202413.8913.9313.8913.9313.931,369
Apr 22, 202414.0114.0113.9113.9413.941,155
Apr 19, 202414.0614.1214.0614.1214.12915
Apr 18, 202414.6314.6314.4814.5414.541,280
Apr 17, 202414.5514.5914.5514.5914.59691
Apr 16, 202414.0914.1614.0114.1214.122,879
Apr 15, 202414.8114.8114.4214.6214.624,075
Apr 12, 202414.3614.3614.2814.2914.291,614
Apr 11, 202414.0214.1814.0214.1314.133,831
Apr 10, 202414.0214.0213.9513.9513.954,520
Apr 9, 202414.4014.4414.4014.4414.441,399
Apr 8, 202414.1914.3214.1914.3114.311,141
Apr 5, 202414.3614.3614.3614.3614.36204
Apr 4, 202414.5414.5514.4314.4314.431,765
Apr 3, 202414.5214.5314.4614.4614.465,134
Apr 2, 202414.8414.8614.7714.7914.7913,404
Apr 1, 202414.9215.0514.9214.9814.9813,788
Mar 28, 202414.5114.7614.5114.7114.712,579
Mar 27, 202414.3614.3614.2214.2214.222,667
Mar 26, 202414.7214.7214.6614.6614.661,238
Mar 25, 202415.0015.0014.8914.8914.893,119
Mar 22, 202415.1815.1815.1515.1615.161,276
Mar 21, 202415.4615.4615.2615.2715.271,797
Mar 20, 202415.4115.4915.3715.4915.4913,008
Mar 19, 202415.4415.4415.4015.4215.421,598
Mar 18, 202415.3915.5415.3915.5315.533,594
Mar 15, 202415.1015.1215.0715.1015.102,148
Mar 14, 202414.8414.9014.8414.8814.881,274
Mar 13, 202415.3215.3415.2315.2415.245,992
Mar 12, 202415.4815.4815.3015.3915.399,069
Mar 11, 202415.2215.4915.2215.4615.4611,910
Mar 8, 202415.0215.1915.0215.1715.1711,510
Mar 7, 202414.5114.7514.5114.6914.699,473
Mar 6, 202414.9914.9914.8014.8014.8017,420
Mar 5, 202414.8815.0014.8814.9214.926,196
Mar 4, 202414.8514.9914.8514.9614.9611,986
Mar 1, 202414.5914.8514.5914.8514.859,935
Feb 29, 202414.2614.3014.2514.3014.305,245
Feb 28, 202413.6613.6713.6413.6613.6612,647
Feb 27, 202414.3414.3614.3214.3414.341,351
Feb 26, 202413.7813.7913.6513.6613.666,644
Feb 23, 202413.8013.8013.5813.6913.694,964
Feb 22, 202413.7713.7713.6213.6813.682,153
Feb 21, 202413.4913.4913.3713.4113.412,762
Feb 20, 202413.3813.5513.2913.4413.4411,357
Feb 16, 202413.1713.2313.1613.1613.162,017
Feb 15, 202412.9512.9812.9312.9412.943,582
Feb 14, 202412.8512.8712.7912.8712.872,438
Feb 13, 202412.9512.9512.7712.8612.863,947
Feb 12, 202413.0113.0112.8112.9512.952,662
Feb 9, 202412.7112.7912.6612.7912.798,837
Feb 8, 202412.7612.8312.7612.8112.812,064
Feb 7, 202412.6212.7012.6112.7012.702,338
Feb 6, 202412.6212.6612.6212.6612.66334
Feb 5, 202411.6511.8411.6111.8111.817,334
Feb 2, 202411.7411.7411.5811.6111.614,612
Feb 1, 202412.1512.1512.1412.1412.14521
Jan 31, 202411.9411.9411.7711.8311.833,393
Jan 30, 202412.3112.3612.0612.0612.0614,878
Jan 29, 202412.5412.5412.4812.4812.485,891
Jan 26, 202413.0413.0412.8612.8612.86939
Jan 25, 202413.3813.3813.3013.3013.301,077

Related Tickers