Get our best money-saving hacks and pro tips now

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.31

-0.17

(-0.57%)

At close: 03:25PM EDT

29.11

-0.20

(-0.69%)

After hours:

06:26PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	29.18	29.31	28.99	29.31	29.31	7,700
23 Mar 2023	29.61	29.93	29.26	29.48	29.48	13,900
22 Mar 2023	29.51	29.77	29.15	29.16	29.16	11,300
21 Mar 2023	29.06	29.32	29.05	29.32	29.32	18,300
20 Mar 2023	28.11	28.55	28.11	28.44	28.44	6,600
17 Mar 2023	28.27	28.48	27.97	28.14	28.14	29,800
16 Mar 2023	28.01	28.64	27.87	28.58	28.58	39,600
15 Mar 2023	28.38	28.38	27.78	28.17	28.17	49,800
14 Mar 2023	29.04	29.07	28.75	28.91	28.91	8,500
13 Mar 2023	28.80	29.14	28.42	28.96	28.96	43,600
10 Mar 2023	29.41	29.66	28.91	29.03	29.03	29,300
09 Mar 2023	30.38	30.38	29.53	29.66	29.66	23,000
08 Mar 2023	30.28	30.41	30.17	30.41	30.41	21,800
07 Mar 2023	30.91	30.91	30.30	30.33	30.33	16,000
06 Mar 2023	31.63	31.63	31.24	31.28	31.28	16,600
03 Mar 2023	30.90	31.55	30.90	31.51	31.51	15,800
02 Mar 2023	30.35	30.68	30.00	30.54	30.54	25,600
01 Mar 2023	31.06	31.11	30.80	30.97	30.97	17,900
28 Feb 2023	30.55	31.03	30.48	30.71	30.71	22,900
27 Feb 2023	30.41	30.76	30.41	30.70	30.70	16,800
24 Feb 2023	30.40	30.50	30.00	30.11	30.11	35,200
23 Feb 2023	31.13	31.14	30.53	31.08	31.08	44,400
22 Feb 2023	31.08	31.14	30.68	30.97	30.97	33,900
21 Feb 2023	31.54	31.63	31.05	31.12	31.12	18,000
17 Feb 2023	31.88	31.90	31.50	31.80	31.80	30,900
16 Feb 2023	32.61	33.05	32.33	32.62	32.62	17,200
15 Feb 2023	32.34	33.00	32.34	33.00	33.00	34,500
14 Feb 2023	32.39	33.01	32.16	32.96	32.96	10,600
13 Feb 2023	32.43	32.75	32.29	32.67	32.67	10,000
10 Feb 2023	32.65	32.65	32.11	32.24	32.24	13,600
09 Feb 2023	33.56	33.88	32.94	33.14	33.14	39,400
08 Feb 2023	33.29	33.50	33.02	33.02	33.02	25,900
07 Feb 2023	33.11	33.40	32.75	33.40	33.40	54,000
06 Feb 2023	33.09	33.23	32.93	33.05	33.05	29,900
03 Feb 2023	33.85	34.19	33.52	33.54	33.54	10,100
02 Feb 2023	34.69	34.99	34.33	34.50	34.50	67,500
01 Feb 2023	34.00	34.69	33.78	34.56	34.56	23,800
31 Jan 2023	33.00	33.62	32.92	33.62	33.62	31,900
30 Jan 2023	33.54	33.64	33.07	33.07	33.07	24,000
27 Jan 2023	32.91	34.30	32.91	33.90	33.90	44,100
26 Jan 2023	33.00	33.52	32.73	33.16	33.16	88,600
25 Jan 2023	31.84	32.42	31.75	32.39	32.39	35,300
24 Jan 2023	32.06	32.25	31.62	32.21	32.21	71,300
23 Jan 2023	31.42	32.30	31.42	32.25	32.25	83,200
20 Jan 2023	30.46	31.29	30.46	31.15	31.15	17,100
19 Jan 2023	30.53	30.59	30.08	30.24	30.24	52,600
18 Jan 2023	31.12	31.37	30.65	30.65	30.65	18,100
17 Jan 2023	30.84	30.95	30.65	30.86	30.86	25,600
13 Jan 2023	30.78	31.06	30.51	31.02	31.02	41,700
12 Jan 2023	30.77	31.30	30.47	31.30	31.30	73,800
11 Jan 2023	29.99	30.49	29.99	30.48	30.48	36,800
10 Jan 2023	29.73	29.99	29.53	29.99	29.99	27,200
09 Jan 2023	29.63	29.93	29.51	29.66	29.66	61,700
06 Jan 2023	28.67	29.28	28.46	29.27	29.27	29,000
05 Jan 2023	28.46	28.69	28.39	28.58	28.58	14,500
04 Jan 2023	28.24	28.76	28.00	28.70	28.70	58,100
03 Jan 2023	28.47	28.69	27.70	27.99	27.99	61,700
30 Dec 2022	27.96	28.18	27.79	28.14	28.14	120,400
29 Dec 2022	27.83	28.32	27.74	28.24	28.24	96,200
28 Dec 2022	27.96	27.99	27.30	27.53	27.53	63,500
27 Dec 2022	28.72	28.93	28.39	28.50	28.50	69,700
23 Dec 2022	28.89	28.89	28.50	28.50	28.50	30,800
22 Dec 2022	29.46	29.46	28.50	28.89	28.89	64,000
21 Dec 2022	29.68	29.89	29.30	29.76	29.76	60,800
20 Dec 2022	29.64	30.10	29.64	29.74	29.74	45,000
19 Dec 2022	30.52	30.52	29.84	29.85	29.85	24,100
16 Dec 2022	30.66	30.66	30.26	30.46	30.46	35,600
15 Dec 2022	31.14	31.47	30.53	30.66	30.66	40,800
14 Dec 2022	31.61	31.71	31.18	31.32	31.32	28,400
13 Dec 2022	32.39	32.51	31.48	31.66	31.66	38,200
12 Dec 2022	31.46	31.66	31.40	31.57	31.57	32,400
09 Dec 2022	32.19	32.19	31.62	31.62	31.62	24,500
08 Dec 2022	32.33	32.50	32.12	32.27	32.27	24,700
07 Dec 2022	32.12	32.48	32.03	32.25	32.25	66,700
06 Dec 2022	32.62	32.62	32.00	32.14	32.14	33,100
05 Dec 2022	33.21	33.34	32.28	32.34	32.34	50,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.6733%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,415.31-219.17(-0.53%)

Get our best money-saving hacks and pro tips now

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.6733%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,415.31
-219.17(-0.53%)