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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 July 2022	34.01	35.14	34.01	34.91	34.91	27,100
12 July 2022	34.32	34.67	34.05	34.41	34.41	45,400
11 July 2022	35.64	35.64	34.68	34.73	34.73	29,900
08 July 2022	36.40	36.99	36.11	36.73	36.73	93,300
07 July 2022	35.73	36.79	35.73	36.64	36.64	71,800
06 July 2022	34.87	35.18	34.44	34.77	34.77	75,300
05 July 2022	34.40	35.22	34.02	35.15	35.15	87,200
01 July 2022	35.08	35.08	34.60	34.95	34.95	29,400
30 June 2022	34.97	35.51	34.57	35.26	35.26	56,900
29 June 2022	35.72	36.00	35.28	35.52	35.52	37,300
28 June 2022	37.42	37.75	36.61	36.68	36.68	17,200
27 June 2022	37.59	37.70	37.24	37.36	37.36	130,700
24 June 2022	36.82	37.45	36.82	37.42	37.42	128,600
23 June 2022	36.04	36.29	35.64	36.17	36.17	24,300
22 June 2022	35.59	36.21	35.53	35.76	35.76	100,100
21 June 2022	35.75	36.32	35.68	36.10	36.10	33,400
17 June 2022	34.41	35.19	34.33	35.05	35.05	23,000
16 June 2022	34.13	34.41	33.63	33.81	33.81	34,300
15 June 2022	34.74	35.62	34.74	35.28	35.28	12,300
14 June 2022	34.23	34.74	34.10	34.50	34.50	27,000
13 June 2022	34.45	34.66	33.65	33.85	33.85	62,700
10 June 2022	35.73	36.13	35.30	35.50	35.50	87,000
09 June 2022	36.44	36.67	35.90	35.90	35.90	41,500
08 June 2022	37.29	37.61	36.96	37.11	37.11	64,300
07 June 2022	36.81	37.33	36.44	37.31	37.31	20,600
06 June 2022	37.36	37.74	37.08	37.28	37.28	17,900
03 June 2022	36.97	36.97	36.42	36.53	36.53	68,900
02 June 2022	36.22	37.43	36.22	37.43	37.43	37,100
01 June 2022	36.68	36.88	35.81	36.04	36.04	80,900
31 May 2022	36.66	36.97	36.20	36.58	36.58	96,700
27 May 2022	35.87	36.46	35.87	36.40	36.40	28,600
26 May 2022	34.25	35.59	34.25	35.46	35.46	26,400
25 May 2022	33.78	34.46	33.78	34.35	34.35	22,700
24 May 2022	34.57	34.57	33.86	34.10	34.10	23,300
23 May 2022	34.67	35.16	34.45	35.05	35.05	17,900
20 May 2022	35.48	35.48	33.85	34.73	34.73	26,600
19 May 2022	33.99	35.14	33.99	34.78	34.78	57,200
18 May 2022	34.81	35.18	33.87	33.93	33.93	60,100
17 May 2022	34.65	35.14	34.29	35.09	35.09	73,500
16 May 2022	33.87	33.87	33.32	33.36	33.36	54,900
13 May 2022	32.85	34.00	32.85	33.84	33.84	54,700
12 May 2022	31.56	32.67	31.33	32.08	32.08	115,100
11 May 2022	32.85	33.55	32.09	32.18	32.18	63,100
10 May 2022	32.74	33.17	31.96	32.46	32.46	98,100
09 May 2022	33.00	33.05	31.97	32.08	32.08	78,500
06 May 2022	34.13	34.42	33.51	33.95	33.95	56,800
05 May 2022	35.68	35.68	33.92	34.28	34.28	112,700
04 May 2022	35.00	36.00	34.50	35.96	35.96	31,200
03 May 2022	34.49	35.05	34.46	34.96	34.96	44,500
02 May 2022	33.81	34.47	33.54	34.46	34.46	24,900
29 Apr 2022	34.62	35.23	33.93	34.08	34.08	41,300
28 Apr 2022	34.33	34.49	33.26	34.28	34.28	45,800
27 Apr 2022	33.63	34.41	33.63	33.88	33.88	61,700
26 Apr 2022	34.14	34.21	33.03	33.03	33.03	47,200
25 Apr 2022	34.46	34.80	34.04	34.64	34.64	57,100
22 Apr 2022	35.46	35.79	35.00	35.05	35.05	71,400
21 Apr 2022	36.91	37.45	35.47	35.55	35.55	103,200
20 Apr 2022	37.49	37.49	36.50	36.60	36.60	38,600
19 Apr 2022	36.45	37.34	36.44	37.33	37.33	34,800
18 Apr 2022	36.40	36.78	36.27	36.58	36.58	50,100
14 Apr 2022	37.04	37.12	36.63	36.65	36.65	21,500
13 Apr 2022	36.54	37.27	36.54	37.21	37.21	74,600
12 Apr 2022	36.87	37.16	36.27	36.39	36.39	98,000
11 Apr 2022	36.45	36.99	36.12	36.45	36.45	79,300
08 Apr 2022	37.58	37.79	37.21	37.32	37.32	26,500
07 Apr 2022	37.81	38.00	37.10	37.65	37.65	71,300
06 Apr 2022	38.70	38.70	37.87	38.15	38.15	128,000
05 Apr 2022	40.57	40.57	39.05	39.13	39.13	90,800
04 Apr 2022	39.97	40.49	39.92	40.47	40.47	24,700
01 Apr 2022	39.80	40.03	39.29	39.61	39.61	39,200
31 Mar 2022	40.07	40.07	39.40	39.46	39.46	37,000
30 Mar 2022	40.24	40.87	40.00	40.14	40.14	51,200
29 Mar 2022	39.87	40.38	39.67	40.31	40.31	42,300
28 Mar 2022	38.66	38.97	38.40	38.97	38.97	33,400
25 Mar 2022	39.12	39.13	38.48	38.86	38.86	43,400
24 Mar 2022	39.14	39.47	38.64	39.41	39.41	108,300
23 Mar 2022	39.12	39.32	38.63	38.85	38.85	47,700
22 Mar 2022	38.68	39.38	38.68	39.23	39.23	57,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

AUD/USD0.7123+0.0015(+0.22%)

ASX 2007,032.50-38.50(-0.54%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,169.30-427.24(-1.23%)

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

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

ALL ORDS
7,288.80
-36.60(-0.50%)

AUD/USD
0.7123
+0.0015(+0.22%)

ASX 200
7,032.50
-38.50(-0.54%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,169.30
-427.24(-1.23%)