KFVG Quote, Trading Chart, KRANESHARES TR

home / stock / kfvg / kfvg quote

Stock Information
Company Name: KRANESHARES TR
Stock Symbol: KFVG
Market: NYSE
Menu
KFVG KFVG Quote KFVG Short KFVG News KFVG Articles KFVG Message Board
Get KFVG Alerts

News, Short Squeeze, Breakout and More Instantly...
KFVG Quote
Last:$15.7716
Change Percent:-0.36%
Open:$15.75
Previous Close:$15.7716
High:$15.8
Low:$15.75
Volume:2,046
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KFVG Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$15.75
Close:$15.7716
High:$15.8
Low:$15.75
Volume:2,046
Date:2024-07-18
Open:$15.7106
Close:$15.6939
High:$15.74
Low:$15.6939
Volume:4,283
Date:2024-07-17
Open:$15.86
Close:$15.8344
High:$15.87
Low:$15.69
Volume:8,996
Date:2024-07-16
Open:$16.13
Close:$16.1994
High:$16.21
Low:$16.13
Volume:1,989
Date:2024-07-15
Open:$15.87
Close:$15.7
High:$15.87
Low:$15.67
Volume:2,323
Date:2024-07-12
Open:$15.91
Close:$15.8652
High:$15.94
Low:$15.8652
Volume:3,142
Date:2024-07-11
Open:$16.08
Close:$16.075
High:$16.155
Low:$16.06
Volume:9,061
Date:2024-07-10
Open:$15.86
Close:$15.9141
High:$16.01
Low:$15.85
Volume:2,002
Date:2024-07-09
Open:$15.69
Close:$15.91
High:$15.9399
Low:$15.69
Volume:23,641
Date:2024-07-08
Open:$15.2
Close:$15.2001
High:$15.21
Low:$15.18
Volume:6,878
Date:2024-07-05
Open:$15.49
Close:$15.2446
High:$15.49
Low:$15.17
Volume:4,341
Date:2024-07-04
Open:$15.45
Close:$15.4058
High:$15.45
Low:$15.34
Volume:2,819
Date:2024-07-03
Open:$15.45
Close:$15.4058
High:$15.45
Low:$15.34
Volume:2,819
Date:2024-07-02
Open:$15.33
Close:$15.3852
High:$15.3852
Low:$15.33
Volume:537
Date:2024-07-01
Open:$15.53
Close:$15.525
High:$15.53
Low:$15.51
Volume:1,069
Date:2024-06-28
Open:$15.435
Close:$15.4948
High:$15.4948
Low:$15.435
Volume:1,484
Date:2024-06-27
Open:$15.36
Close:$15.3025
High:$15.36
Low:$15.3025
Volume:6,606
Date:2024-06-26
Open:$15.43
Close:$15.57
High:$15.61
Low:$15.43
Volume:3,230
Date:2024-06-25
Open:$15.51
Close:$15.2
High:$15.51
Low:$15.175
Volume:10,848
Date:2024-06-24
Open:$15.8
Close:$15.73
High:$15.85
Low:$15.7
Volume:18,781