Australia markets open in 7 hours 56 minutes

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.40-0.47 (-2.15%)
As of 11:53AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202421.7521.7521.3421.4021.409,448
22 May 202421.7222.0021.7221.8721.8715,500
21 May 202422.0022.1721.7421.8121.8111,500
20 May 202422.3722.4422.2222.2822.2816,800
17 May 202422.2022.5022.2022.3522.3513,200
16 May 202422.2222.2522.0822.2422.2411,500
15 May 202422.8222.8222.2322.2522.2514,500
14 May 202422.4022.7022.4022.7022.708,800
13 May 202421.8822.4321.8822.1622.1615,200
10 May 202422.4122.4522.0622.1422.1417,900
09 May 202422.4622.7522.3922.5622.5613,000
08 May 202422.2022.2522.0622.2022.2011,500
07 May 202422.7022.7422.5522.5522.5514,200
06 May 202422.7523.0622.7522.8922.8916,300
03 May 202422.7222.9122.6222.7222.7217,400
02 May 202422.2422.6522.1322.6522.658,800
01 May 202421.6022.0821.6021.8521.8514,700
30 Apr 202421.9721.9721.7021.7021.7024,500
29 Apr 202421.7422.2621.7422.2422.2422,100
26 Apr 202421.2221.4321.2221.3221.3214,600
25 Apr 202420.5920.8820.5920.8420.8412,400
24 Apr 202421.0221.1520.8120.8620.8614,100
23 Apr 202420.7821.2620.7520.9120.9112,200
22 Apr 202420.9921.0520.8020.9620.969,800
19 Apr 202421.1421.3521.0421.0421.047,800
18 Apr 202421.3621.5021.2621.4621.467,500
17 Apr 202421.2021.4321.1021.1121.1115,600
16 Apr 202420.9721.0920.8420.9220.9213,100
15 Apr 202421.7221.8021.3221.3221.3234,300
12 Apr 202421.9821.9821.5721.5721.5744,600
11 Apr 202422.3622.5122.0422.3122.317,400
10 Apr 202422.2122.5122.1622.1822.188,900
09 Apr 202422.5022.8522.5022.7922.7983,100
08 Apr 202422.0222.3522.0222.2722.2717,500
05 Apr 202422.1022.2421.9922.1622.1616,100
04 Apr 202422.4722.6122.1022.1022.1011,200
03 Apr 202422.2822.3922.1022.3122.3114,300
02 Apr 202422.3922.4522.2522.3022.3010,300
01 Apr 202422.5022.6722.4022.4722.4713,300
28 Mar 202422.3122.4922.3122.4622.4633,000
27 Mar 202422.0922.4922.0122.3022.3030,900
26 Mar 202422.4422.4922.3022.3022.3019,800
25 Mar 202422.3122.6022.2422.2722.2711,700
22 Mar 202422.6022.6722.3922.4422.4417,500
21 Mar 202423.0123.1622.8822.9022.9023,300
20 Mar 202422.8023.2522.8023.0623.0618,200
19 Mar 202423.0023.0122.6322.9822.9879,400
18 Mar 202423.0423.1022.9222.9622.9625,200
15 Mar 202422.4822.7022.4222.5222.5224,700
14 Mar 202422.9122.9422.3622.4622.4640,600
13 Mar 202423.0823.3122.9923.0223.0216,300
12 Mar 202423.0923.2522.9623.0523.0564,800
11 Mar 202422.4722.9522.4722.6622.6624,100
08 Mar 202422.4622.8222.2822.2822.2817,200
07 Mar 202422.2222.6122.2122.4622.4634,500
06 Mar 202422.0922.4622.0422.2222.2224,300
05 Mar 202422.0922.1921.8021.9721.9742,400
04 Mar 202422.9322.9322.5122.5222.5250,000
01 Mar 202422.8423.2822.8323.1323.1336,400
29 Feb 202422.7022.9522.6022.6022.6028,800
28 Feb 202422.2522.5022.2122.3422.3427,900
27 Feb 202422.1422.5122.1422.4822.4843,800
26 Feb 202421.6422.0021.6421.9121.9126,900
23 Feb 202421.7021.7121.5121.6421.6420,700
22 Feb 202421.7321.8821.5621.6521.6522,700
21 Feb 202421.6721.9921.6721.7121.7111,200
20 Feb 202422.0022.0021.5121.6021.6028,500
16 Feb 202421.8622.3121.8622.1522.15112,400
15 Feb 202421.4621.9521.4621.7021.7042,900
14 Feb 202421.3321.4921.1521.3021.3014,600
13 Feb 202421.2621.2920.8421.1021.1031,100
12 Feb 202421.4722.0021.4721.7521.7523,400
09 Feb 202421.4421.5821.3121.4321.4342,300
08 Feb 202421.3321.5221.3321.4721.4733,000
07 Feb 202421.2521.3421.1721.2721.2732,600
06 Feb 202420.7521.1520.5721.1521.1528,400
05 Feb 202420.5320.5520.3520.4620.4653,900
02 Feb 202420.8920.9220.6120.7620.76279,700
01 Feb 202420.9921.1620.8221.1521.1528,100
31 Jan 202420.9921.2720.7320.8120.8146,100
30 Jan 202421.2021.2821.1021.1721.1761,900
29 Jan 202421.2021.4721.0421.4021.4058,400
26 Jan 202421.4121.6121.3521.4821.4816,500
25 Jan 202421.6521.6521.1821.2721.2749,600
24 Jan 202422.0022.1721.6821.7321.7361,000
23 Jan 202421.6321.8721.5121.7021.7037,300
22 Jan 202421.3721.5721.2521.4521.4568,700
19 Jan 202421.7321.8621.5121.8021.8035,400
18 Jan 202422.0022.0121.6921.8921.8990,500
17 Jan 202422.0022.0021.5921.9421.9478,400
16 Jan 202422.8322.8322.5222.5622.5635,000
12 Jan 202423.5623.6523.2323.2923.2916,300
11 Jan 202423.8223.8523.4623.6423.6426,000
10 Jan 202423.5623.6623.4723.5823.5836,700
09 Jan 202424.0624.0623.7223.7623.7620,700
08 Jan 202424.1524.3723.7824.3324.3334,100
05 Jan 202424.3624.6124.2824.2824.2812,700
04 Jan 202424.4824.5024.2524.2824.2815,000
03 Jan 202424.8124.8124.3924.5224.5230,600
02 Jan 202425.2625.3425.0825.1425.1484,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...