News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	32.70	33.67	32.50	33.65	33.65	30,500
01 Dec 2022	33.32	33.39	32.88	33.06	33.06	38,700
30 Nov 2022	32.16	33.35	32.16	33.30	33.30	45,600
29 Nov 2022	31.17	31.60	31.17	31.34	31.34	28,800
28 Nov 2022	30.99	31.33	30.72	30.76	30.76	41,400
25 Nov 2022	31.50	31.62	31.27	31.42	31.42	11,800
23 Nov 2022	31.57	32.01	31.57	31.96	31.96	27,700
22 Nov 2022	31.38	31.55	31.25	31.48	31.48	27,900
21 Nov 2022	31.48	31.50	31.15	31.45	31.45	44,500
18 Nov 2022	32.27	32.27	31.72	31.91	31.91	13,900
17 Nov 2022	31.94	32.17	31.82	32.15	32.15	22,000
16 Nov 2022	33.16	33.23	32.55	32.70	32.70	20,500
15 Nov 2022	34.10	34.10	33.40	33.61	33.61	23,700
14 Nov 2022	33.98	34.09	33.59	33.91	33.91	35,000
11 Nov 2022	33.90	34.47	33.90	34.45	34.45	14,600
10 Nov 2022	32.78	33.46	32.58	33.39	33.39	29,700
09 Nov 2022	32.16	32.16	31.22	31.22	31.22	11,600
08 Nov 2022	32.19	32.85	31.93	32.56	32.56	31,800
07 Nov 2022	32.33	32.33	31.81	32.00	32.00	25,400
04 Nov 2022	32.18	32.39	31.67	32.19	32.19	26,700
03 Nov 2022	29.86	30.84	29.86	30.61	30.61	20,600
02 Nov 2022	30.74	31.20	30.18	30.18	30.18	10,600
01 Nov 2022	31.31	31.39	30.73	30.80	30.80	25,900
31 Oct 2022	30.04	30.39	30.04	30.32	30.32	15,200
28 Oct 2022	30.28	30.30	29.87	30.30	30.30	28,200
27 Oct 2022	31.06	31.16	30.68	30.78	30.78	23,800
26 Oct 2022	30.83	31.59	30.83	31.13	31.13	47,400
25 Oct 2022	29.91	30.85	29.85	30.78	30.78	29,200
24 Oct 2022	29.77	29.81	29.11	29.78	29.78	23,500
21 Oct 2022	29.39	30.52	29.39	30.43	30.43	60,000
20 Oct 2022	29.71	30.10	29.43	29.50	29.50	29,300
19 Oct 2022	30.05	30.15	29.67	29.85	29.85	30,100
18 Oct 2022	30.62	30.76	29.97	30.23	30.23	40,200
17 Oct 2022	29.70	30.23	29.70	29.97	29.97	58,300
14 Oct 2022	30.16	30.21	28.95	28.99	28.99	58,200
13 Oct 2022	28.74	30.22	28.55	30.04	30.04	42,400
12 Oct 2022	30.01	30.16	29.44	29.78	29.78	62,000
11 Oct 2022	29.96	30.38	29.69	29.83	29.83	18,900
10 Oct 2022	30.28	30.28	29.50	29.90	29.90	39,300
07 Oct 2022	31.17	31.19	30.35	30.46	30.46	20,900
06 Oct 2022	31.83	32.40	31.51	31.54	31.54	17,900
05 Oct 2022	32.32	32.32	31.43	31.92	31.92	29,500
04 Oct 2022	31.80	32.70	31.73	32.55	32.55	23,800
03 Oct 2022	30.54	31.10	30.28	30.81	30.81	52,300
30 Sept 2022	30.70	31.12	30.39	30.52	30.52	34,000
29 Sept 2022	31.74	31.74	30.81	31.05	31.05	108,300
28 Sept 2022	31.77	32.47	31.50	32.38	32.38	48,300
27 Sept 2022	32.65	32.83	31.82	32.10	32.10	75,800
26 Sept 2022	32.20	32.81	32.01	32.15	32.15	18,100
23 Sept 2022	32.56	32.78	31.85	32.20	32.20	127,000
22 Sept 2022	34.09	34.10	33.32	33.44	33.44	25,200
21 Sept 2022	34.78	34.98	34.04	34.11	34.11	15,300
20 Sept 2022	35.11	35.17	34.64	34.74	34.74	14,100
19 Sept 2022	34.41	35.32	34.40	35.24	35.24	18,000
16 Sept 2022	35.57	35.57	34.55	34.69	34.69	43,900
15 Sept 2022	35.82	36.13	35.38	35.57	35.57	19,800
14 Sept 2022	36.12	36.56	35.81	36.41	36.41	38,800
13 Sept 2022	35.88	36.65	35.88	36.07	36.07	35,000
12 Sept 2022	36.70	37.05	36.65	37.05	37.05	13,400
09 Sept 2022	36.14	36.51	36.08	36.39	36.39	27,700
08 Sept 2022	34.81	35.56	34.68	35.56	35.56	26,100
07 Sept 2022	34.11	35.16	34.11	35.09	35.09	41,600
06 Sept 2022	34.32	34.47	34.08	34.15	34.15	32,800
02 Sept 2022	35.00	35.00	34.17	34.33	34.33	18,300
01 Sept 2022	35.22	35.22	34.29	34.87	34.87	59,400
31 Aug 2022	35.88	36.01	35.50	35.62	35.62	42,500
30 Aug 2022	36.67	36.67	35.59	35.82	35.82	24,500
29 Aug 2022	36.32	36.73	36.29	36.41	36.41	37,000
26 Aug 2022	37.79	37.94	36.53	36.57	36.57	39,100
25 Aug 2022	37.20	37.65	37.07	37.50	37.50	21,600
24 Aug 2022	36.53	37.29	36.46	37.06	37.06	32,800
23 Aug 2022	36.87	37.22	36.85	37.07	37.07	56,000
22 Aug 2022	36.95	37.04	36.77	36.80	36.80	75,700
19 Aug 2022	37.89	37.89	37.02	37.16	37.16	44,700
18 Aug 2022	38.61	38.68	38.41	38.56	38.56	31,100
17 Aug 2022	38.96	39.03	38.50	38.75	38.75	37,900
16 Aug 2022	39.45	39.45	38.97	39.23	39.23	25,500
15 Aug 2022	39.59	39.73	39.16	39.57	39.57	42,200
12 Aug 2022	38.84	39.55	38.52	39.52	39.52	35,900
11 Aug 2022	39.00	39.51	38.83	38.87	38.87	74,100
10 Aug 2022	38.30	38.74	37.90	38.67	38.67	39,500
09 Aug 2022	37.93	37.93	37.42	37.50	37.50	38,800
08 Aug 2022	37.97	38.48	37.97	38.05	38.05	34,700
05 Aug 2022	37.52	37.88	37.30	37.66	37.66	22,000
04 Aug 2022	37.78	37.98	37.65	37.86	37.86	21,900
03 Aug 2022	37.79	37.92	37.29	37.74	37.74	48,800
02 Aug 2022	37.34	38.17	37.15	37.75	37.75	76,700
01 Aug 2022	37.50	38.13	37.49	37.74	37.74	119,400
29 July 2022	36.63	37.13	36.31	37.13	37.13	30,100
28 July 2022	36.42	36.88	36.08	36.88	36.88	29,100
27 July 2022	35.53	36.28	35.44	36.19	36.19	42,400
26 July 2022	35.65	35.78	35.20	35.20	35.20	42,700
25 July 2022	35.79	35.81	35.59	35.77	35.77	11,800
22 July 2022	36.66	36.66	35.68	35.87	35.87	58,100
21 July 2022	36.16	36.60	36.06	36.60	36.60	16,900
20 July 2022	35.77	36.26	35.77	36.15	36.15	15,700
19 July 2022	35.95	36.05	35.50	35.91	35.91	46,000
18 July 2022	35.77	36.21	35.40	35.48	35.48	17,900
15 July 2022	35.11	35.12	34.51	35.11	35.11	22,900
14 July 2022	34.81	35.23	34.46	35.13	35.13	18,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,073.40-140.21(-0.56%)

News that makes you smarter and richer... For free.

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,073.40
-140.21(-0.56%)