KraneShares CICC China 5G & Smcdtr ETF (KFVG)
14.25
+0.09
(+0.64%)
USD |
NYSEARCA |
Sep 13, 16:00
KFVG Price
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -- |
| Sep 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -- |
| Sep 25, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -- |
| Sep 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -- |
| Sep 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -- |
| Sep 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -- |
| Sep 19, 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 1100.00 |
| Sep 18, 2024 | 14.32 | 14.33 | 14.32 | 14.33 | 598.00 |
| Sep 17, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 107.00 |
| Sep 16, 2024 | 14.25 | 14.32 | 14.21 | 14.31 | 5354.00 |
| Sep 13, 2024 | 14.23 | 14.31 | 14.16 | 14.26 | 11364.00 |
| Sep 12, 2024 | 14.27 | 14.33 | 14.21 | 14.24 | 3462.00 |
| Sep 11, 2024 | 14.27 | 14.34 | 14.17 | 14.20 | 63228.00 |
| Sep 10, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 102.00 |
| Sep 09, 2024 | 14.28 | 14.30 | 14.28 | 14.30 | 140.00 |
| Sep 06, 2024 | 14.23 | 14.32 | 14.22 | 14.30 | 1970.00 |
| Sep 05, 2024 | 14.27 | 14.28 | 14.26 | 14.27 | 26754.00 |
| Sep 04, 2024 | 14.22 | 14.34 | 14.22 | 14.30 | 921.00 |
| Sep 03, 2024 | 14.28 | 14.29 | 14.27 | 14.29 | 576.00 |
| Aug 30, 2024 | 14.35 | 14.35 | 14.20 | 14.27 | 8708.00 |
| Aug 29, 2024 | 14.22 | 14.36 | 14.22 | 14.32 | 46571.00 |
| Aug 28, 2024 | 14.29 | 14.29 | 14.26 | 14.27 | 590.00 |
| Aug 27, 2024 | 14.37 | 14.38 | 14.37 | 14.37 | 1169.00 |
| Aug 26, 2024 | 14.50 | 14.51 | 14.47 | 14.50 | 8441.00 |
| Aug 23, 2024 | 14.74 | 14.76 | 14.70 | 14.70 | 2190.00 |
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
19.12
Average
17.00
Median