Kraneshares Cicc China 5g and Semiconductor Index ETF (KFVG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -4.26189005559 | 16.19 | 16.36 | 15.175 | 11921 | 15.68573115 | SP |
| 4 | 0.86 | 5.87431693989 | 14.64 | 16.36 | 14.54 | 6575 | 15.372165 | SP |
| 12 | 0.98 | 6.74931129477 | 14.52 | 16.36 | 13.8901 | 3917 | 15.16331914 | SP |
| 26 | 1.23 | 8.61948142957 | 14.27 | 16.36 | 11.58 | 4883 | 14.39134567 | SP |
| 52 | -1.03 | -6.23109497883 | 16.53 | 17.61 | 11.58 | 4349 | 14.93903622 | SP |
| 156 | -11.96 | -43.5542607429 | 27.46 | 28.32 | 11.58 | 12398 | 22.12124891 | SP |
| 260 | -9.6 | -38.2470119522 | 25.1 | 30.4048 | 11.58 | 16296 | 23.27067868 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 15.2 | -0.53 | -3.37 | 15.51 | 15.51 | 15.175 | 10848 |
| 1719268200 | 15.73 | -0.35 | -2.18 | 15.89 | 15.89 | 15.7 | 18781 |
| 1719009000 | 16.079999 | 0.16 | 1.01 | 15.91 | 16.079999 | 15.91 | 1299 |
| 1718922600 | 15.92 | -0.28 | -1.72 | 16.19 | 16.36 | 15.92 | 16757 |
| 1718749800 | 16.1982 | 0.08 | 0.49 | 16.07 | 16.28 | 16.07 | 1892 |
| 1718663400 | 16.12 | 0.41 | 2.61 | 15.87 | 16.14 | 15.87 | 5047 |
| 1718404200 | 15.71 | 0.28 | 1.81 | 15.54 | 15.71 | 15.54 | 11913 |
| 1718317800 | 15.43 | 0.24 | 1.56 | 15.26 | 15.48 | 15.26 | 11024 |
| 1718231400 | 15.1929 | 0.2 | 1.32 | 15.08 | 15.24 | 15.08 | 1426 |
| 1718145000 | 14.995 | 0.14 | 0.94 | 14.9 | 15.0588 | 14.9 | 8892 |
| 1718058600 | 14.8552 | 0.06 | 0.43 | 14.91 | 14.91 | 14.82 | 237 |
| 1717799400 | 14.7915 | -0.53 | -3.45 | 15.06 | 15.06 | 14.79 | 1914 |
| 1717713000 | 15.32 | 0.19 | 1.26 | 15.17 | 15.32 | 15.17 | 1770 |
| 1717626600 | 15.1299 | 0.02 | 0.16 | 15.18 | 15.18 | 15.06 | 1562 |
| 1717540200 | 15.105 | 0.16 | 1.08 | 14.97 | 15.105 | 14.97 | 1986 |
| 1717453800 | 14.9432 | 0.36 | 2.46 | 14.85 | 14.96 | 14.85 | 4684 |
| 1717194600 | 14.585 | -0.31 | -2.08 | 14.73 | 14.73 | 14.54 | 14136 |
| 1717108200 | 14.895 | 0.22 | 1.50 | 14.83 | 14.91 | 14.83 | 6940 |
| 1717021800 | 14.675 | -0.07 | -0.44 | 14.64 | 14.685 | 14.64 | 3814 |
| 1716935400 | 14.74 | 0.12 | 0.81 | 14.78 | 14.78 | 14.58 | 8309 |
| 1716589800 | 14.6209 | -0.32 | -2.14 | 14.77 | 14.77 | 14.6 | 2912 |
| 1716503400 | 14.94 | -0.37 | -2.42 | 15.25 | 15.25 | 14.94 | 1786 |
| 1716417000 | 15.31 | 0.14 | 0.92 | 15.44 | 15.44 | 15.29 | 878 |
| 1716330600 | 15.17 | -0.12 | -0.78 | 15.32 | 15.32 | 15.17 | 1189 |
| 1716244200 | 15.29 | -0.13 | -0.87 | 15.42 | 15.43 | 15.24 | 2755 |
| 1715985000 | 15.4246 | 0.09 | 0.59 | 15.35 | 15.425 | 15.35 | 2598 |
| 1715898600 | 15.3341 | 0.19 | 1.28 | 15.18 | 15.3341 | 15.18 | 1118 |
| 1715812200 | 15.14 | 0.03 | 0.20 | 14.99 | 15.14 | 14.99 | 4146 |
| 1715725800 | 15.11 | -0.13 | -0.85 | 15.11 | 15.11 | 15.11 | 103 |
| 1715639400 | 15.24 | 0.09 | 0.60 | 15.19 | 15.24 | 15.18 | 902 |
| 1715380200 | 15.1488 | -0.25 | -1.63 | 15.32 | 15.32 | 15.11 | 2939 |
| 1715293800 | 15.3994 | 0.31 | 2.07 | 15.29 | 15.45 | 15.29 | 15427 |
| 1715207400 | 15.0867 | -0.16 | -1.07 | 15.1 | 15.1 | 15.0867 | 189 |
| 1715121000 | 15.25 | -0.14 | -0.88 | 15.29 | 15.29 | 15.24 | 1611 |
| 1715034600 | 15.385 | -0.21 | -1.31 | 15.44 | 15.44 | 15.335 | 1310 |
| 1714775400 | 15.59 | 0.06 | 0.40 | 15.71 | 15.76 | 15.5001 | 1715 |
| 1714689000 | 15.5283 | 0.64 | 4.29 | 15.16 | 15.53 | 15.15 | 10572 |
| 1714602600 | 14.89 | -0.12 | -0.79 | 14.83 | 15.03 | 14.83 | 2652 |
| 1714516200 | 15.009 | -0.3 | -1.97 | 15.1 | 15.22 | 15.009 | 1410 |
| 1714429800 | 15.31 | 0.43 | 2.87 | 15 | 15.31 | 15 | 3262 |
| 1714170600 | 14.8828 | 0.61 | 4.28 | 14.7 | 14.905 | 14.7 | 894 |
| 1714084200 | 14.2726 | 0.01 | 0.06 | 14.2 | 14.2726 | 14.19 | 306 |
| 1713997800 | 14.2643 | 0.33 | 2.39 | 14.21 | 14.27 | 14.21 | 1308 |
| 1713911400 | 13.9314 | -0.01 | -0.10 | 13.92 | 13.9314 | 13.8901 | 1369 |
| 1713825000 | 13.945 | -0.18 | -1.25 | 14.02 | 14.02 | 13.91 | 1155 |
| 1713565800 | 14.121 | -0.42 | -2.88 | 14.24 | 14.24 | 14.06 | 915 |
| 1713479400 | 14.54 | -0.05 | -0.34 | 14.63 | 14.63 | 14.48 | 1280 |
| 1713393000 | 14.59 | 0.47 | 3.33 | 14.55 | 14.59 | 14.546 | 691 |
| 1713306600 | 14.12 | -0.5 | -3.42 | 14.09 | 14.16 | 14.01 | 2879 |
| 1713220200 | 14.62 | 0.33 | 2.31 | 14.68 | 14.81 | 14.42 | 4075 |
| 1712961000 | 14.29 | 0.16 | 1.13 | 14.36 | 14.36 | 14.28 | 1614 |
| 1712874600 | 14.13 | 0.18 | 1.29 | 14.02 | 14.18 | 14.02 | 3831 |
| 1712788200 | 13.95 | -0.49 | -3.39 | 14.08 | 14.08 | 13.95 | 4520 |
| 1712701800 | 14.4397 | 0.13 | 0.91 | 14.41 | 14.44 | 14.4 | 1399 |
| 1712615400 | 14.31 | -0.05 | -0.37 | 14.19 | 14.32 | 14.19 | 1141 |
| 1712356200 | 14.3627 | -0.07 | -0.50 | 14.46 | 14.46 | 14.3627 | 204 |
| 1712269800 | 14.4344 | -0.03 | -0.18 | 14.65 | 14.65 | 14.4344 | 1765 |
| 1712183400 | 14.46 | -0.33 | -2.23 | 14.52 | 14.5299 | 14.46 | 5134 |
| 1712097000 | 14.7893 | -0.19 | -1.29 | 14.83 | 14.86 | 14.77 | 13404 |
| 1712010600 | 14.983 | 0.27 | 1.86 | 14.89 | 15.05 | 14.89 | 13763 |
| 1711665000 | 14.71 | 0.49 | 3.45 | 14.51 | 14.76 | 14.51 | 2579 |
| 1711578600 | 14.22 | -0.44 | -3.00 | 14.36 | 14.36 | 14.22 | 2667 |
| 1711492200 | 14.66 | -0.23 | -1.54 | 14.83 | 14.83 | 14.66 | 1238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
