Australia markets open in 4 hours 42 minutes

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.52+0.65 (+1.67%)
At close: 04:00PM EDT
41.50 +1.98 (+5.01%)
After hours: 06:27PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202238.8439.5538.5239.5239.5235,900
11 Aug 202239.0039.5138.8338.8738.8774,100
10 Aug 202238.3038.7437.9038.6738.6739,500
09 Aug 202237.9337.9337.4237.5037.5038,800
08 Aug 202237.9738.4837.9738.0538.0534,700
05 Aug 202237.5237.8837.3037.6637.6622,000
04 Aug 202237.7837.9837.6537.8637.8621,900
03 Aug 202237.7937.9237.2937.7437.7448,800
02 Aug 202237.3438.1737.1537.7537.7576,700
01 Aug 202237.5038.1337.4937.7437.74119,400
29 July 202236.6337.1336.3137.1337.1330,100
28 July 202236.4236.8836.0836.8836.8829,100
27 July 202235.5336.2835.4436.1936.1942,400
26 July 202235.6535.7835.2035.2035.2042,700
25 July 202235.7935.8135.5935.7735.7711,800
22 July 202236.6636.6635.6835.8735.8758,100
21 July 202236.1636.6036.0636.6036.6016,900
20 July 202235.7736.2635.7736.1536.1515,700
19 July 202235.9536.0535.5035.9135.9146,000
18 July 202235.7736.2135.4035.4835.4817,900
15 July 202235.1135.1234.5135.1135.1122,900
14 July 202234.8135.2334.4635.1335.1318,000
13 July 202234.0135.1434.0134.9134.9127,100
12 July 202234.3234.6734.0534.4134.4145,400
11 July 202235.6435.6434.6834.7334.7329,900
08 July 202236.4036.9936.1136.7336.7393,300
07 July 202235.7336.7935.7336.6436.6471,800
06 July 202234.8735.1834.4434.7734.7775,300
05 July 202234.4035.2234.0235.1535.1587,200
01 July 202235.0835.0834.6034.9534.9529,400
30 June 202234.9735.5134.5735.2635.2656,900
29 June 202235.7236.0035.2835.5235.5237,300
28 June 202237.4237.7536.6136.6836.6817,200
27 June 202237.5937.7037.2437.3637.36130,700
24 June 202236.8237.4536.8237.4237.42128,600
23 June 202236.0436.2935.6436.1736.1724,300
22 June 202235.5936.2135.5335.7635.76100,100
21 June 202235.7536.3235.6836.1036.1033,400
17 June 202234.4135.1934.3335.0535.0523,000
16 June 202234.1334.4133.6333.8133.8134,300
15 June 202234.7435.6234.7435.2835.2812,300
14 June 202234.2334.7434.1034.5034.5027,000
13 June 202234.4534.6633.6533.8533.8562,700
10 June 202235.7336.1335.3035.5035.5087,000
09 June 202236.4436.6735.9035.9035.9041,500
08 June 202237.2937.6136.9637.1137.1164,300
07 June 202236.8137.3336.4437.3137.3120,600
06 June 202237.3637.7437.0837.2837.2817,900
03 June 202236.9736.9736.4236.5336.5368,900
02 June 202236.2237.4336.2237.4337.4337,100
01 June 202236.6836.8835.8136.0436.0480,900
31 May 202236.6636.9736.2036.5836.5896,700
27 May 202235.8736.4635.8736.4036.4028,600
26 May 202234.2535.5934.2535.4635.4626,400
25 May 202233.7834.4633.7834.3534.3522,700
24 May 202234.5734.5733.8634.1034.1023,300
23 May 202234.6735.1634.4535.0535.0517,900
20 May 202235.4835.4833.8534.7334.7326,600
19 May 202233.9935.1433.9934.7834.7857,200
18 May 202234.8135.1833.8733.9333.9360,100
17 May 202234.6535.1434.2935.0935.0973,500
16 May 202233.8733.8733.3233.3633.3654,900
13 May 202232.8534.0032.8533.8433.8454,700
12 May 202231.5632.6731.3332.0832.08115,100
11 May 202232.8533.5532.0932.1832.1863,100
10 May 202232.7433.1731.9632.4632.4698,100
09 May 202233.0033.0531.9732.0832.0878,500
06 May 202234.1334.4233.5133.9533.9556,800
05 May 202235.6835.6833.9234.2834.28112,700
04 May 202235.0036.0034.5035.9635.9631,200
03 May 202234.4935.0534.4634.9634.9644,500
02 May 202233.8134.4733.5434.4634.4624,900
29 Apr 202234.6235.2333.9334.0834.0841,300
28 Apr 202234.3334.4933.2634.2834.2845,800
27 Apr 202233.6334.4133.6333.8833.8861,700
26 Apr 202234.1434.2133.0333.0333.0347,200
25 Apr 202234.4634.8034.0434.6434.6457,100
22 Apr 202235.4635.7935.0035.0535.0571,400
21 Apr 202236.9137.4535.4735.5535.55103,200
20 Apr 202237.4937.4936.5036.6036.6038,600
19 Apr 202236.4537.3436.4437.3337.3334,800
18 Apr 202236.4036.7836.2736.5836.5850,100
14 Apr 202237.0437.1236.6336.6536.6521,500
13 Apr 202236.5437.2736.5437.2137.2174,600
12 Apr 202236.8737.1636.2736.3936.3998,000
11 Apr 202236.4536.9936.1236.4536.4579,300
08 Apr 202237.5837.7937.2137.3237.3226,500
07 Apr 202237.8138.0037.1037.6537.6571,300
06 Apr 202238.7038.7037.8738.1538.15128,000
05 Apr 202240.5740.5739.0539.1339.1390,800
04 Apr 202239.9740.4939.9240.4740.4724,700
01 Apr 202239.8040.0339.2939.6139.6139,200
31 Mar 202240.0740.0739.4039.4639.4637,000
30 Mar 202240.2440.8740.0040.1440.1451,200
29 Mar 202239.8740.3839.6740.3140.3142,300
28 Mar 202238.6638.9738.4038.9738.9733,400
25 Mar 202239.1239.1338.4838.8638.8643,400
24 Mar 202239.1439.4738.6439.4139.41108,300
23 Mar 202239.1239.3238.6338.8538.8547,700
22 Mar 202238.6839.3838.6839.2339.2357,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...