KraneShares CICC China 5G... (KFVG)
AMEX: KFVG
· Real-Time Price · USD
14.40
0.07 (0.47%)
At close: Sep 19, 2024, 9:53 PM
KFVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 |
| Sep 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 |
| Sep 25, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 |
| Sep 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 |
| Sep 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 |
| Sep 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0 |
| Sep 19, 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 0.49% | 1,100 |
| Sep 18, 2024 | 14.32 | 14.33 | 14.32 | 14.33 | 14.33 | -0.07% | 600 |
| Sep 17, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.21% | 107 |
| Sep 16, 2024 | 14.25 | 14.32 | 14.21 | 14.31 | 14.31 | 0.35% | 5,400 |
| Sep 13, 2024 | 14.23 | 14.31 | 14.16 | 14.26 | 14.26 | 0.14% | 11,400 |
| Sep 12, 2024 | 14.27 | 14.33 | 14.21 | 14.24 | 14.24 | 0.28% | 3,500 |
| Sep 11, 2024 | 14.27 | 14.34 | 14.17 | 14.20 | 14.20 | -0.77% | 63,228 |
| Sep 10, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% | 102 |
| Sep 9, 2024 | 14.28 | 14.30 | 14.28 | 14.30 | 14.30 | 0.00% | 140 |
| Sep 6, 2024 | 14.23 | 14.32 | 14.22 | 14.30 | 14.30 | 0.21% | 2,000 |
| Sep 5, 2024 | 14.27 | 14.28 | 14.26 | 14.27 | 14.27 | -0.21% | 26,800 |
| Sep 4, 2024 | 14.22 | 14.34 | 14.22 | 14.30 | 14.30 | 0.07% | 921 |
| Sep 3, 2024 | 14.28 | 14.29 | 14.27 | 14.29 | 14.29 | 0.14% | 600 |
| Aug 30, 2024 | 14.35 | 14.35 | 14.20 | 14.27 | 14.27 | -0.35% | 8,708 |