KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 23.53 | 23.90 | 23.50 | 23.77 | 23.77 | 12,500 |
| 03 Oct 2024 | 23.30 | 23.79 | 23.04 | 23.06 | 23.06 | 34,500 |
| 02 Oct 2024 | 23.95 | 24.15 | 23.47 | 24.15 | 24.15 | 18,600 |
| 01 Oct 2024 | 22.90 | 23.16 | 22.68 | 23.15 | 23.15 | 8,100 |
| 30 Sept 2024 | 23.00 | 23.37 | 22.80 | 22.83 | 22.83 | 28,200 |
| 27 Sept 2024 | 22.02 | 22.78 | 21.83 | 22.51 | 22.51 | 24,300 |
| 26 Sept 2024 | 21.69 | 21.83 | 21.58 | 21.77 | 21.77 | 13,100 |
| 25 Sept 2024 | 20.77 | 20.90 | 20.56 | 20.68 | 20.68 | 7,300 |
| 24 Sept 2024 | 20.00 | 20.98 | 20.00 | 20.84 | 20.84 | 22,800 |
| 23 Sept 2024 | 19.56 | 19.80 | 19.26 | 19.71 | 19.71 | 13,300 |
| 20 Sept 2024 | 19.61 | 19.61 | 19.30 | 19.32 | 19.32 | 12,500 |
| 19 Sept 2024 | 19.88 | 19.88 | 19.56 | 19.63 | 19.63 | 10,200 |
| 18 Sept 2024 | 19.51 | 19.88 | 19.21 | 19.38 | 19.38 | 10,300 |
| 17 Sept 2024 | 19.54 | 19.65 | 19.27 | 19.47 | 19.47 | 10,500 |
| 16 Sept 2024 | 19.37 | 19.47 | 19.16 | 19.47 | 19.47 | 39,700 |
| 13 Sept 2024 | 19.60 | 19.60 | 19.23 | 19.38 | 19.38 | 6,000 |
| 12 Sept 2024 | 19.46 | 19.49 | 19.23 | 19.49 | 19.49 | 5,000 |
| 11 Sept 2024 | 19.29 | 19.53 | 19.15 | 19.34 | 19.34 | 86,500 |
| 10 Sept 2024 | 18.59 | 18.63 | 18.37 | 18.63 | 18.63 | 10,300 |
| 09 Sept 2024 | 18.58 | 18.85 | 18.54 | 18.62 | 18.62 | 28,500 |
| 06 Sept 2024 | 18.98 | 18.98 | 18.48 | 18.55 | 18.55 | 12,900 |
| 05 Sept 2024 | 19.18 | 19.43 | 19.07 | 19.28 | 19.28 | 8,200 |
| 04 Sept 2024 | 18.91 | 19.18 | 18.91 | 19.03 | 19.03 | 5,300 |
| 03 Sept 2024 | 19.09 | 19.10 | 18.81 | 19.10 | 19.10 | 13,300 |
| 30 Aug 2024 | 19.29 | 19.31 | 19.06 | 19.08 | 19.08 | 12,700 |
| 29 Aug 2024 | 18.84 | 19.13 | 18.70 | 19.07 | 19.07 | 19,900 |
| 28 Aug 2024 | 18.92 | 18.92 | 18.38 | 18.50 | 18.50 | 14,600 |
| 27 Aug 2024 | 19.13 | 19.25 | 18.87 | 19.11 | 19.11 | 10,100 |
| 26 Aug 2024 | 18.88 | 19.25 | 18.88 | 19.13 | 19.13 | 13,600 |
| 23 Aug 2024 | 18.80 | 19.12 | 18.72 | 18.93 | 18.93 | 12,600 |
| 22 Aug 2024 | 18.93 | 18.93 | 18.65 | 18.70 | 18.70 | 9,900 |
| 21 Aug 2024 | 18.53 | 19.00 | 18.53 | 18.81 | 18.81 | 12,600 |
| 20 Aug 2024 | 18.50 | 18.60 | 18.30 | 18.43 | 18.43 | 10,200 |
| 19 Aug 2024 | 18.45 | 18.69 | 18.38 | 18.54 | 18.54 | 15,600 |
| 16 Aug 2024 | 18.28 | 18.51 | 18.28 | 18.30 | 18.30 | 8,500 |
| 15 Aug 2024 | 18.09 | 18.40 | 18.09 | 18.22 | 18.22 | 22,500 |
| 14 Aug 2024 | 18.23 | 18.23 | 17.93 | 18.09 | 18.09 | 26,000 |
| 13 Aug 2024 | 18.00 | 18.29 | 17.99 | 18.29 | 18.29 | 13,900 |
| 12 Aug 2024 | 18.11 | 18.12 | 17.90 | 17.90 | 17.90 | 11,000 |
| 09 Aug 2024 | 18.28 | 18.28 | 18.01 | 18.16 | 18.16 | 12,400 |
| 08 Aug 2024 | 17.91 | 18.25 | 17.91 | 18.06 | 18.06 | 5,600 |
| 07 Aug 2024 | 18.32 | 18.39 | 17.89 | 17.98 | 17.98 | 5,400 |
| 06 Aug 2024 | 18.16 | 18.28 | 18.08 | 18.08 | 18.08 | 18,100 |
| 05 Aug 2024 | 18.06 | 18.48 | 17.54 | 18.30 | 18.30 | 25,400 |
| 02 Aug 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 18.64 | 10,900 |
| 01 Aug 2024 | 19.46 | 19.46 | 18.82 | 18.82 | 18.82 | 7,600 |
| 31 July 2024 | 19.49 | 19.70 | 19.34 | 19.52 | 19.52 | 24,600 |
| 30 July 2024 | 19.14 | 19.22 | 19.00 | 19.14 | 19.14 | 19,200 |
| 29 July 2024 | 19.29 | 19.32 | 19.11 | 19.15 | 19.15 | 6,800 |
| 26 July 2024 | 19.38 | 19.56 | 19.24 | 19.31 | 19.31 | 18,300 |
| 25 July 2024 | 19.12 | 19.40 | 19.12 | 19.17 | 19.17 | 13,700 |
| 24 July 2024 | 19.30 | 19.43 | 19.01 | 19.08 | 19.08 | 18,000 |
| 23 July 2024 | 19.69 | 19.92 | 19.52 | 19.52 | 19.52 | 30,800 |
| 22 July 2024 | 20.06 | 20.34 | 20.03 | 20.05 | 20.05 | 9,700 |
| 19 July 2024 | 20.31 | 20.31 | 20.04 | 20.08 | 20.08 | 179,800 |
| 18 July 2024 | 20.45 | 20.70 | 20.20 | 20.20 | 20.20 | 8,500 |
| 17 July 2024 | 20.64 | 20.78 | 20.27 | 20.53 | 20.53 | 16,100 |
| 16 July 2024 | 20.55 | 20.84 | 20.49 | 20.74 | 20.74 | 11,300 |
| 15 July 2024 | 20.89 | 20.89 | 20.60 | 20.60 | 20.60 | 6,200 |
| 12 July 2024 | 20.88 | 21.30 | 20.86 | 21.11 | 21.11 | 11,100 |
| 11 July 2024 | 20.73 | 20.94 | 20.71 | 20.73 | 20.73 | 10,300 |
| 10 July 2024 | 20.07 | 20.42 | 20.07 | 20.33 | 20.33 | 12,800 |
| 09 July 2024 | 20.20 | 20.23 | 20.08 | 20.12 | 20.12 | 22,800 |
| 08 July 2024 | 20.24 | 20.26 | 20.10 | 20.20 | 20.20 | 19,500 |
| 05 July 2024 | 20.23 | 20.24 | 20.06 | 20.21 | 20.21 | 22,700 |
| 03 July 2024 | 19.99 | 20.47 | 19.90 | 20.42 | 20.42 | 20,800 |
| 02 July 2024 | 19.54 | 19.80 | 19.54 | 19.78 | 19.78 | 17,800 |
| 01 July 2024 | 19.50 | 19.84 | 19.50 | 19.75 | 19.75 | 34,200 |
| 28 June 2024 | 19.65 | 19.65 | 19.37 | 19.39 | 19.39 | 14,400 |
| 27 June 2024 | 19.71 | 19.84 | 19.53 | 19.62 | 19.62 | 15,500 |
| 26 June 2024 | 19.57 | 19.92 | 19.57 | 19.89 | 19.89 | 71,700 |
| 25 June 2024 | 19.51 | 19.54 | 19.44 | 19.48 | 19.48 | 11,700 |
| 24 June 2024 | 19.57 | 19.80 | 19.57 | 19.73 | 19.73 | 8,800 |
| 21 June 2024 | 19.64 | 19.66 | 19.55 | 19.61 | 19.61 | 18,800 |
| 20 June 2024 | 20.22 | 20.22 | 19.73 | 19.79 | 19.79 | 80,100 |
| 18 June 2024 | 20.09 | 20.24 | 20.09 | 20.18 | 20.18 | 65,500 |
| 17 June 2024 | 20.03 | 20.27 | 20.03 | 20.24 | 20.24 | 22,300 |
| 14 June 2024 | 20.14 | 20.24 | 19.94 | 20.10 | 20.10 | 38,000 |
| 13 June 2024 | 20.52 | 20.62 | 20.31 | 20.31 | 20.31 | 53,900 |
| 12 June 2024 | 20.78 | 20.91 | 20.61 | 20.65 | 20.65 | 148,500 |
| 11 June 2024 | 20.82 | 20.82 | 20.64 | 20.73 | 20.73 | 27,500 |
| 10 June 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 20.94 | 39,300 |
| 07 June 2024 | 21.01 | 21.11 | 20.88 | 20.90 | 20.90 | 14,100 |
| 06 June 2024 | 21.28 | 21.38 | 21.20 | 21.38 | 21.38 | 33,400 |
| 05 June 2024 | 21.28 | 21.43 | 21.27 | 21.43 | 21.43 | 44,300 |
| 04 June 2024 | 21.32 | 21.44 | 21.24 | 21.35 | 21.35 | 7,600 |
| 03 June 2024 | 21.31 | 21.53 | 21.16 | 21.34 | 21.34 | 17,100 |
| 31 May 2024 | 21.31 | 21.47 | 21.10 | 21.26 | 21.26 | 30,000 |
| 30 May 2024 | 21.23 | 21.45 | 21.23 | 21.43 | 21.43 | 14,800 |
| 29 May 2024 | 21.40 | 21.41 | 21.19 | 21.19 | 21.19 | 88,300 |
| 28 May 2024 | 21.28 | 21.70 | 21.28 | 21.50 | 21.50 | 56,100 |
| 24 May 2024 | 21.16 | 21.40 | 21.11 | 21.26 | 21.26 | 49,300 |
| 23 May 2024 | 21.75 | 21.75 | 21.20 | 21.30 | 21.30 | 30,600 |
| 22 May 2024 | 21.72 | 22.00 | 21.72 | 21.87 | 21.87 | 15,500 |
| 21 May 2024 | 22.00 | 22.17 | 21.74 | 21.81 | 21.81 | 11,500 |
| 20 May 2024 | 22.37 | 22.44 | 22.22 | 22.28 | 22.28 | 16,800 |
| 17 May 2024 | 22.20 | 22.50 | 22.20 | 22.35 | 22.35 | 13,200 |
| 16 May 2024 | 22.22 | 22.25 | 22.08 | 22.24 | 22.24 | 11,500 |
| 15 May 2024 | 22.82 | 22.82 | 22.23 | 22.25 | 22.25 | 14,500 |
| 14 May 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 8,800 |
| *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.