Australia Markets closed

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.31-0.17 (-0.57%)
At close: 03:25PM EDT
29.11 -0.20 (-0.69%)
After hours: 06:26PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202329.1829.3128.9929.3129.317,700
23 Mar 202329.6129.9329.2629.4829.4813,900
22 Mar 202329.5129.7729.1529.1629.1611,300
21 Mar 202329.0629.3229.0529.3229.3218,300
20 Mar 202328.1128.5528.1128.4428.446,600
17 Mar 202328.2728.4827.9728.1428.1429,800
16 Mar 202328.0128.6427.8728.5828.5839,600
15 Mar 202328.3828.3827.7828.1728.1749,800
14 Mar 202329.0429.0728.7528.9128.918,500
13 Mar 202328.8029.1428.4228.9628.9643,600
10 Mar 202329.4129.6628.9129.0329.0329,300
09 Mar 202330.3830.3829.5329.6629.6623,000
08 Mar 202330.2830.4130.1730.4130.4121,800
07 Mar 202330.9130.9130.3030.3330.3316,000
06 Mar 202331.6331.6331.2431.2831.2816,600
03 Mar 202330.9031.5530.9031.5131.5115,800
02 Mar 202330.3530.6830.0030.5430.5425,600
01 Mar 202331.0631.1130.8030.9730.9717,900
28 Feb 202330.5531.0330.4830.7130.7122,900
27 Feb 202330.4130.7630.4130.7030.7016,800
24 Feb 202330.4030.5030.0030.1130.1135,200
23 Feb 202331.1331.1430.5331.0831.0844,400
22 Feb 202331.0831.1430.6830.9730.9733,900
21 Feb 202331.5431.6331.0531.1231.1218,000
17 Feb 202331.8831.9031.5031.8031.8030,900
16 Feb 202332.6133.0532.3332.6232.6217,200
15 Feb 202332.3433.0032.3433.0033.0034,500
14 Feb 202332.3933.0132.1632.9632.9610,600
13 Feb 202332.4332.7532.2932.6732.6710,000
10 Feb 202332.6532.6532.1132.2432.2413,600
09 Feb 202333.5633.8832.9433.1433.1439,400
08 Feb 202333.2933.5033.0233.0233.0225,900
07 Feb 202333.1133.4032.7533.4033.4054,000
06 Feb 202333.0933.2332.9333.0533.0529,900
03 Feb 202333.8534.1933.5233.5433.5410,100
02 Feb 202334.6934.9934.3334.5034.5067,500
01 Feb 202334.0034.6933.7834.5634.5623,800
31 Jan 202333.0033.6232.9233.6233.6231,900
30 Jan 202333.5433.6433.0733.0733.0724,000
27 Jan 202332.9134.3032.9133.9033.9044,100
26 Jan 202333.0033.5232.7333.1633.1688,600
25 Jan 202331.8432.4231.7532.3932.3935,300
24 Jan 202332.0632.2531.6232.2132.2171,300
23 Jan 202331.4232.3031.4232.2532.2583,200
20 Jan 202330.4631.2930.4631.1531.1517,100
19 Jan 202330.5330.5930.0830.2430.2452,600
18 Jan 202331.1231.3730.6530.6530.6518,100
17 Jan 202330.8430.9530.6530.8630.8625,600
13 Jan 202330.7831.0630.5131.0231.0241,700
12 Jan 202330.7731.3030.4731.3031.3073,800
11 Jan 202329.9930.4929.9930.4830.4836,800
10 Jan 202329.7329.9929.5329.9929.9927,200
09 Jan 202329.6329.9329.5129.6629.6661,700
06 Jan 202328.6729.2828.4629.2729.2729,000
05 Jan 202328.4628.6928.3928.5828.5814,500
04 Jan 202328.2428.7628.0028.7028.7058,100
03 Jan 202328.4728.6927.7027.9927.9961,700
30 Dec 202227.9628.1827.7928.1428.14120,400
29 Dec 202227.8328.3227.7428.2428.2496,200
28 Dec 202227.9627.9927.3027.5327.5363,500
27 Dec 202228.7228.9328.3928.5028.5069,700
23 Dec 202228.8928.8928.5028.5028.5030,800
22 Dec 202229.4629.4628.5028.8928.8964,000
21 Dec 202229.6829.8929.3029.7629.7660,800
20 Dec 202229.6430.1029.6429.7429.7445,000
19 Dec 202230.5230.5229.8429.8529.8524,100
16 Dec 202230.6630.6630.2630.4630.4635,600
15 Dec 202231.1431.4730.5330.6630.6640,800
14 Dec 202231.6131.7131.1831.3231.3228,400
13 Dec 202232.3932.5131.4831.6631.6638,200
12 Dec 202231.4631.6631.4031.5731.5732,400
09 Dec 202232.1932.1931.6231.6231.6224,500
08 Dec 202232.3332.5032.1232.2732.2724,700
07 Dec 202232.1232.4832.0332.2532.2566,700
06 Dec 202232.6232.6232.0032.1432.1433,100
05 Dec 202233.2133.3432.2832.3432.3450,700
02 Dec 202232.7033.6732.5033.6533.6530,500
01 Dec 202233.3233.3932.8833.0633.0638,700
30 Nov 202232.1633.3532.1633.3033.3045,600
29 Nov 202231.1731.6031.1731.3431.3428,800
28 Nov 202230.9931.3330.7230.7630.7641,400
25 Nov 202231.5031.6231.2731.4231.4211,800
23 Nov 202231.5732.0131.5731.9631.9627,700
22 Nov 202231.3831.5531.2531.4831.4827,900
21 Nov 202231.4831.5031.1531.4531.4544,500
18 Nov 202232.2732.2731.7231.9131.9113,900
17 Nov 202231.9432.1731.8232.1532.1522,000
16 Nov 202233.1633.2332.5532.7032.7020,500
15 Nov 202234.1034.1033.4033.6133.6123,700
14 Nov 202233.9834.0933.5933.9133.9135,000
11 Nov 202233.9034.4733.9034.4534.4514,600
10 Nov 202232.7833.4632.5833.3933.3929,700
09 Nov 202232.1632.1631.2231.2231.2211,600
08 Nov 202232.1932.8531.9332.5632.5631,800
07 Nov 202232.3332.3331.8132.0032.0025,400
04 Nov 202232.1832.3931.6732.1932.1926,700
03 Nov 202229.8630.8429.8630.6130.6120,600
02 Nov 202230.7431.2030.1830.1830.1810,600
01 Nov 202231.3131.3930.7330.8030.8025,900
31 Oct 202230.0430.3930.0430.3230.3215,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...