KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Pre-market:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 20.59 | 20.88 | 20.59 | 20.84 | 20.84 | 12,400 |
| 24 Apr 2024 | 21.02 | 21.15 | 20.81 | 20.86 | 20.86 | 14,100 |
| 23 Apr 2024 | 20.78 | 21.26 | 20.75 | 20.91 | 20.91 | 12,200 |
| 22 Apr 2024 | 20.99 | 21.05 | 20.80 | 20.96 | 20.96 | 9,800 |
| 19 Apr 2024 | 21.14 | 21.35 | 21.04 | 21.04 | 21.04 | 7,800 |
| 18 Apr 2024 | 21.36 | 21.50 | 21.26 | 21.46 | 21.46 | 7,500 |
| 17 Apr 2024 | 21.20 | 21.43 | 21.10 | 21.11 | 21.11 | 15,600 |
| 16 Apr 2024 | 20.97 | 21.09 | 20.84 | 20.92 | 20.92 | 13,100 |
| 15 Apr 2024 | 21.72 | 21.80 | 21.32 | 21.32 | 21.32 | 34,300 |
| 12 Apr 2024 | 21.98 | 21.98 | 21.57 | 21.57 | 21.57 | 44,600 |
| 11 Apr 2024 | 22.36 | 22.51 | 22.04 | 22.31 | 22.31 | 7,400 |
| 10 Apr 2024 | 22.21 | 22.51 | 22.16 | 22.18 | 22.18 | 8,900 |
| 09 Apr 2024 | 22.50 | 22.85 | 22.50 | 22.79 | 22.79 | 83,100 |
| 08 Apr 2024 | 22.02 | 22.35 | 22.02 | 22.27 | 22.27 | 17,500 |
| 05 Apr 2024 | 22.10 | 22.24 | 21.99 | 22.16 | 22.16 | 16,100 |
| 04 Apr 2024 | 22.47 | 22.61 | 22.10 | 22.10 | 22.10 | 11,200 |
| 03 Apr 2024 | 22.28 | 22.39 | 22.10 | 22.31 | 22.31 | 14,300 |
| 02 Apr 2024 | 22.39 | 22.45 | 22.25 | 22.30 | 22.30 | 10,300 |
| 01 Apr 2024 | 22.50 | 22.67 | 22.40 | 22.47 | 22.47 | 13,300 |
| 28 Mar 2024 | 22.31 | 22.49 | 22.31 | 22.46 | 22.46 | 33,000 |
| 27 Mar 2024 | 22.09 | 22.49 | 22.01 | 22.30 | 22.30 | 30,900 |
| 26 Mar 2024 | 22.44 | 22.49 | 22.30 | 22.30 | 22.30 | 19,800 |
| 25 Mar 2024 | 22.31 | 22.60 | 22.24 | 22.27 | 22.27 | 11,700 |
| 22 Mar 2024 | 22.60 | 22.67 | 22.39 | 22.44 | 22.44 | 17,500 |
| 21 Mar 2024 | 23.01 | 23.16 | 22.88 | 22.90 | 22.90 | 23,300 |
| 20 Mar 2024 | 22.80 | 23.25 | 22.80 | 23.06 | 23.06 | 18,200 |
| 19 Mar 2024 | 23.00 | 23.01 | 22.63 | 22.98 | 22.98 | 79,400 |
| 18 Mar 2024 | 23.04 | 23.10 | 22.92 | 22.96 | 22.96 | 25,200 |
| 15 Mar 2024 | 22.48 | 22.70 | 22.42 | 22.52 | 22.52 | 24,700 |
| 14 Mar 2024 | 22.91 | 22.94 | 22.36 | 22.46 | 22.46 | 40,600 |
| 13 Mar 2024 | 23.08 | 23.31 | 22.99 | 23.02 | 23.02 | 16,300 |
| 12 Mar 2024 | 23.09 | 23.25 | 22.96 | 23.05 | 23.05 | 64,800 |
| 11 Mar 2024 | 22.47 | 22.95 | 22.47 | 22.66 | 22.66 | 24,100 |
| 08 Mar 2024 | 22.46 | 22.82 | 22.28 | 22.28 | 22.28 | 17,200 |
| 07 Mar 2024 | 22.22 | 22.61 | 22.21 | 22.46 | 22.46 | 34,500 |
| 06 Mar 2024 | 22.09 | 22.46 | 22.04 | 22.22 | 22.22 | 24,300 |
| 05 Mar 2024 | 22.09 | 22.19 | 21.80 | 21.97 | 21.97 | 42,400 |
| 04 Mar 2024 | 22.93 | 22.93 | 22.51 | 22.52 | 22.52 | 50,000 |
| 01 Mar 2024 | 22.84 | 23.28 | 22.83 | 23.13 | 23.13 | 36,400 |
| 29 Feb 2024 | 22.70 | 22.95 | 22.60 | 22.60 | 22.60 | 28,800 |
| 28 Feb 2024 | 22.25 | 22.50 | 22.21 | 22.34 | 22.34 | 27,900 |
| 27 Feb 2024 | 22.14 | 22.51 | 22.14 | 22.48 | 22.48 | 43,800 |
| 26 Feb 2024 | 21.64 | 22.00 | 21.64 | 21.91 | 21.91 | 26,900 |
| 23 Feb 2024 | 21.70 | 21.71 | 21.51 | 21.64 | 21.64 | 20,700 |
| 22 Feb 2024 | 21.73 | 21.88 | 21.56 | 21.65 | 21.65 | 22,700 |
| 21 Feb 2024 | 21.67 | 21.99 | 21.67 | 21.71 | 21.71 | 11,200 |
| 20 Feb 2024 | 22.00 | 22.00 | 21.51 | 21.60 | 21.60 | 28,500 |
| 16 Feb 2024 | 21.86 | 22.31 | 21.86 | 22.15 | 22.15 | 112,400 |
| 15 Feb 2024 | 21.46 | 21.95 | 21.46 | 21.70 | 21.70 | 42,900 |
| 14 Feb 2024 | 21.33 | 21.49 | 21.15 | 21.30 | 21.30 | 14,600 |
| 13 Feb 2024 | 21.26 | 21.29 | 20.84 | 21.10 | 21.10 | 31,100 |
| 12 Feb 2024 | 21.47 | 22.00 | 21.47 | 21.75 | 21.75 | 23,400 |
| 09 Feb 2024 | 21.44 | 21.58 | 21.31 | 21.43 | 21.43 | 42,300 |
| 08 Feb 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 33,000 |
| 07 Feb 2024 | 21.25 | 21.34 | 21.17 | 21.27 | 21.27 | 32,600 |
| 06 Feb 2024 | 20.75 | 21.15 | 20.57 | 21.15 | 21.15 | 28,400 |
| 05 Feb 2024 | 20.53 | 20.55 | 20.35 | 20.46 | 20.46 | 53,900 |
| 02 Feb 2024 | 20.89 | 20.92 | 20.61 | 20.76 | 20.76 | 279,700 |
| 01 Feb 2024 | 20.99 | 21.16 | 20.82 | 21.15 | 21.15 | 28,100 |
| 31 Jan 2024 | 20.99 | 21.27 | 20.73 | 20.81 | 20.81 | 46,100 |
| 30 Jan 2024 | 21.20 | 21.28 | 21.10 | 21.17 | 21.17 | 61,900 |
| 29 Jan 2024 | 21.20 | 21.47 | 21.04 | 21.40 | 21.40 | 58,400 |
| 26 Jan 2024 | 21.41 | 21.61 | 21.35 | 21.48 | 21.48 | 16,500 |
| 25 Jan 2024 | 21.65 | 21.65 | 21.18 | 21.27 | 21.27 | 49,600 |
| 24 Jan 2024 | 22.00 | 22.17 | 21.68 | 21.73 | 21.73 | 61,000 |
| 23 Jan 2024 | 21.63 | 21.87 | 21.51 | 21.70 | 21.70 | 37,300 |
| 22 Jan 2024 | 21.37 | 21.57 | 21.25 | 21.45 | 21.45 | 68,700 |
| 19 Jan 2024 | 21.73 | 21.86 | 21.51 | 21.80 | 21.80 | 35,400 |
| 18 Jan 2024 | 22.00 | 22.01 | 21.69 | 21.89 | 21.89 | 90,500 |
| 17 Jan 2024 | 22.00 | 22.00 | 21.59 | 21.94 | 21.94 | 78,400 |
| 16 Jan 2024 | 22.83 | 22.83 | 22.52 | 22.56 | 22.56 | 35,000 |
| 12 Jan 2024 | 23.56 | 23.65 | 23.23 | 23.29 | 23.29 | 16,300 |
| 11 Jan 2024 | 23.82 | 23.85 | 23.46 | 23.64 | 23.64 | 26,000 |
| 10 Jan 2024 | 23.56 | 23.66 | 23.47 | 23.58 | 23.58 | 36,700 |
| 09 Jan 2024 | 24.06 | 24.06 | 23.72 | 23.76 | 23.76 | 20,700 |
| 08 Jan 2024 | 24.15 | 24.37 | 23.78 | 24.33 | 24.33 | 34,100 |
| 05 Jan 2024 | 24.36 | 24.61 | 24.28 | 24.28 | 24.28 | 12,700 |
| 04 Jan 2024 | 24.48 | 24.50 | 24.25 | 24.28 | 24.28 | 15,000 |
| 03 Jan 2024 | 24.81 | 24.81 | 24.39 | 24.52 | 24.52 | 30,600 |
| 02 Jan 2024 | 25.26 | 25.34 | 25.08 | 25.14 | 25.14 | 84,600 |
| 29 Dec 2023 | 25.86 | 25.95 | 25.65 | 25.70 | 25.70 | 36,400 |
| 28 Dec 2023 | 25.86 | 26.14 | 25.76 | 25.96 | 25.96 | 33,300 |
| 27 Dec 2023 | 25.46 | 25.59 | 25.30 | 25.55 | 25.55 | 38,700 |
| 26 Dec 2023 | 25.09 | 25.52 | 25.09 | 25.52 | 25.52 | 73,800 |
| 22 Dec 2023 | 25.11 | 25.37 | 25.07 | 25.16 | 25.16 | 25,600 |
| 21 Dec 2023 | 24.97 | 25.25 | 24.88 | 25.25 | 25.25 | 70,800 |
| 20 Dec 2023 | 25.14 | 25.27 | 24.61 | 24.61 | 24.61 | 56,000 |
| 19 Dec 2023 | 25.07 | 25.46 | 25.07 | 25.33 | 25.33 | 35,900 |
| 18 Dec 2023 | 25.16 | 25.23 | 24.84 | 25.01 | 25.01 | 88,200 |
| 18 Dec 2023 | 0.226 Dividend | |||||
| 15 Dec 2023 | 25.53 | 25.60 | 25.30 | 25.37 | 25.14 | 38,300 |
| 14 Dec 2023 | 24.75 | 25.67 | 24.75 | 25.51 | 25.28 | 59,200 |
| 13 Dec 2023 | 23.89 | 24.60 | 23.75 | 24.47 | 24.25 | 61,400 |
| 12 Dec 2023 | 24.39 | 24.39 | 24.02 | 24.14 | 23.92 | 27,300 |
| 11 Dec 2023 | 24.35 | 24.51 | 24.26 | 24.45 | 24.23 | 29,100 |
| 08 Dec 2023 | 24.42 | 24.68 | 24.36 | 24.46 | 24.24 | 28,600 |
| 07 Dec 2023 | 24.38 | 24.58 | 24.28 | 24.41 | 24.19 | 37,100 |
| 06 Dec 2023 | 24.21 | 24.58 | 24.12 | 24.24 | 24.02 | 44,200 |
| 05 Dec 2023 | 23.98 | 24.14 | 23.90 | 23.90 | 23.69 | 24,100 |
| 04 Dec 2023 | 24.30 | 24.50 | 24.16 | 24.30 | 24.08 | 40,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.