KraneShares CICC China 5G & Smcdtr ETF (KFVG)
14.88
+0.61
(+4.28%)
USD |
NYSEARCA |
Apr 26, 16:00
KFVG Price: 14.88 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 14.90 | 14.90 | 14.88 | 14.88 | 894.00 |
Apr 25, 2024 | 14.19 | 14.27 | 14.19 | 14.27 | 306.00 |
Apr 24, 2024 | 14.27 | 14.27 | 14.24 | 14.26 | 1308.00 |
Apr 23, 2024 | 13.89 | 13.93 | 13.89 | 13.93 | 1369.00 |
Apr 22, 2024 | 14.01 | 14.01 | 13.91 | 13.94 | 1155.00 |
Apr 19, 2024 | 14.06 | 14.12 | 14.06 | 14.12 | 915.00 |
Apr 18, 2024 | 14.63 | 14.63 | 14.48 | 14.54 | 1280.00 |
Apr 17, 2024 | 14.55 | 14.59 | 14.55 | 14.59 | 691.00 |
Apr 16, 2024 | 14.09 | 14.16 | 14.01 | 14.12 | 2879.00 |
Apr 15, 2024 | 14.81 | 14.81 | 14.42 | 14.62 | 4075.00 |
Apr 12, 2024 | 14.36 | 14.36 | 14.28 | 14.29 | 1614.00 |
Apr 11, 2024 | 14.02 | 14.18 | 14.02 | 14.13 | 3831.00 |
Apr 10, 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 4520.00 |
Apr 09, 2024 | 14.40 | 14.44 | 14.40 | 14.44 | 1399.00 |
Apr 08, 2024 | 14.19 | 14.32 | 14.19 | 14.31 | 1141.00 |
Apr 05, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 204.00 |
Apr 04, 2024 | 14.54 | 14.55 | 14.43 | 14.43 | 1765.00 |
Apr 03, 2024 | 14.52 | 14.53 | 14.46 | 14.46 | 5134.00 |
Apr 02, 2024 | 14.84 | 14.86 | 14.77 | 14.79 | 13404.00 |
Apr 01, 2024 | 14.92 | 15.05 | 14.92 | 14.98 | 13788.00 |
Mar 28, 2024 | 14.51 | 14.76 | 14.51 | 14.71 | 2579.00 |
Mar 27, 2024 | 14.36 | 14.36 | 14.22 | 14.22 | 2666.00 |
Mar 26, 2024 | 14.72 | 14.72 | 14.66 | 14.66 | 1238.00 |
Mar 25, 2024 | 15.00 | 15.00 | 14.89 | 14.89 | 3117.00 |
Mar 22, 2024 | 15.18 | 15.18 | 15.15 | 15.16 | 1276.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.61
Minimum
Feb 02 2024
29.78
Maximum
Jan 21 2021
19.63
Average
17.71
Median