Australia markets closed

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
33.65+0.59 (+1.78%)
At close: 03:59PM EST
34.32 +0.67 (+1.99%)
After hours: 06:08PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202230.2830.3029.8730.3030.3028,200
27 Oct 202231.0631.1630.6830.7830.7823,800
26 Oct 202230.8331.5930.8331.1331.1347,400
25 Oct 202229.9130.8529.8530.7830.7829,200
24 Oct 202229.7729.8129.1129.7829.7823,500
21 Oct 202229.3930.5229.3930.4330.4360,000
20 Oct 202229.7130.1029.4329.5029.5029,300
19 Oct 202230.0530.1529.6729.8529.8530,100
18 Oct 202230.6230.7629.9730.2330.2340,200
17 Oct 202229.7030.2329.7029.9729.9758,300
14 Oct 202230.1630.2128.9528.9928.9958,200
13 Oct 202228.7430.2228.5530.0430.0442,400
12 Oct 202230.0130.1629.4429.7829.7862,000
11 Oct 202229.9630.3829.6929.8329.8318,900
10 Oct 202230.2830.2829.5029.9029.9039,300
07 Oct 202231.1731.1930.3530.4630.4620,900
06 Oct 202231.8332.4031.5131.5431.5417,900
05 Oct 202232.3232.3231.4331.9231.9229,500
04 Oct 202231.8032.7031.7332.5532.5523,800
03 Oct 202230.5431.1030.2830.8130.8152,300
30 Sept 202230.7031.1230.3930.5230.5234,000
29 Sept 202231.7431.7430.8131.0531.05108,300
28 Sept 202231.7732.4731.5032.3832.3848,300
27 Sept 202232.6532.8331.8232.1032.1075,800
26 Sept 202232.2032.8132.0132.1532.1518,100
23 Sept 202232.5632.7831.8532.2032.20127,000
22 Sept 202234.0934.1033.3233.4433.4425,200
21 Sept 202234.7834.9834.0434.1134.1115,300
20 Sept 202235.1135.1734.6434.7434.7414,100
19 Sept 202234.4135.3234.4035.2435.2418,000
16 Sept 202235.5735.5734.5534.6934.6943,900
15 Sept 202235.8236.1335.3835.5735.5719,800
14 Sept 202236.1236.5635.8136.4136.4138,800
13 Sept 202235.8836.6535.8836.0736.0735,000
12 Sept 202236.7037.0536.6537.0537.0513,400
09 Sept 202236.1436.5136.0836.3936.3927,700
08 Sept 202234.8135.5634.6835.5635.5626,100
07 Sept 202234.1135.1634.1135.0935.0941,600
06 Sept 202234.3234.4734.0834.1534.1532,800
02 Sept 202235.0035.0034.1734.3334.3318,300
01 Sept 202235.2235.2234.2934.8734.8759,400
31 Aug 202235.8836.0135.5035.6235.6242,500
30 Aug 202236.6736.6735.5935.8235.8224,500
29 Aug 202236.3236.7336.2936.4136.4137,000
26 Aug 202237.7937.9436.5336.5736.5739,100
25 Aug 202237.2037.6537.0737.5037.5021,600
24 Aug 202236.5337.2936.4637.0637.0632,800
23 Aug 202236.8737.2236.8537.0737.0756,000
22 Aug 202236.9537.0436.7736.8036.8075,700
19 Aug 202237.8937.8937.0237.1637.1644,700
18 Aug 202238.6138.6838.4138.5638.5631,100
17 Aug 202238.9639.0338.5038.7538.7537,900
16 Aug 202239.4539.4538.9739.2339.2325,500
15 Aug 202239.5939.7339.1639.5739.5742,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...