KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 20.94 | 39,337 |
| 07 Jun 2024 | 21.01 | 21.11 | 20.88 | 20.90 | 20.90 | 14,100 |
| 06 Jun 2024 | 21.28 | 21.38 | 21.20 | 21.38 | 21.38 | 33,400 |
| 05 Jun 2024 | 21.28 | 21.43 | 21.27 | 21.43 | 21.43 | 44,300 |
| 04 Jun 2024 | 21.32 | 21.44 | 21.24 | 21.35 | 21.35 | 7,600 |
| 03 Jun 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 |
| 13 May 2024 | 21.88 | 22.43 | 21.88 | 22.16 | 22.16 | 15,200 |
| 10 May 2024 | 22.41 | 22.45 | 22.06 | 22.14 | 22.14 | 17,900 |
| 09 May 2024 | 22.46 | 22.75 | 22.39 | 22.56 | 22.56 | 13,000 |
| 08 May 2024 | 22.20 | 22.25 | 22.06 | 22.20 | 22.20 | 11,500 |
| 07 May 2024 | 22.70 | 22.74 | 22.55 | 22.55 | 22.55 | 14,200 |
| 06 May 2024 | 22.75 | 23.06 | 22.75 | 22.89 | 22.89 | 16,300 |
| 03 May 2024 | 22.72 | 22.91 | 22.62 | 22.72 | 22.72 | 17,400 |
| 02 May 2024 | 22.24 | 22.65 | 22.13 | 22.65 | 22.65 | 8,800 |
| 01 May 2024 | 21.60 | 22.08 | 21.60 | 21.85 | 21.85 | 14,700 |
| 30 Apr 2024 | 21.97 | 21.97 | 21.70 | 21.70 | 21.70 | 24,500 |
| 29 Apr 2024 | 21.74 | 22.26 | 21.74 | 22.24 | 22.24 | 22,100 |
| 26 Apr 2024 | 21.22 | 21.43 | 21.22 | 21.32 | 21.32 | 14,600 |
| 25 Apr 2024 | 20.59 | 20.88 | 20.59 | 20.84 | 20.84 | 12,400 |
| 24 Apr 2024 | 21.02 | 21.15 | 20.81 | 20.86 | 20.86 | 14,100 |
| 23 Apr 2024 | 20.78 | 21.26 | 20.75 | 20.91 | 20.91 | 12,200 |
| 22 Apr 2024 | 20.99 | 21.05 | 20.80 | 20.96 | 20.96 | 9,800 |
| 19 Apr 2024 | 21.14 | 21.35 | 21.04 | 21.04 | 21.04 | 7,800 |
| 18 Apr 2024 | 21.36 | 21.50 | 21.26 | 21.46 | 21.46 | 7,500 |
| 17 Apr 2024 | 21.20 | 21.43 | 21.10 | 21.11 | 21.11 | 15,600 |
| 16 Apr 2024 | 20.97 | 21.09 | 20.84 | 20.92 | 20.92 | 13,100 |
| 15 Apr 2024 | 21.72 | 21.80 | 21.32 | 21.32 | 21.32 | 34,300 |
| 12 Apr 2024 | 21.98 | 21.98 | 21.57 | 21.57 | 21.57 | 44,600 |
| 11 Apr 2024 | 22.36 | 22.51 | 22.04 | 22.31 | 22.31 | 7,400 |
| 10 Apr 2024 | 22.21 | 22.51 | 22.16 | 22.18 | 22.18 | 8,900 |
| 09 Apr 2024 | 22.50 | 22.85 | 22.50 | 22.79 | 22.79 | 83,100 |
| 08 Apr 2024 | 22.02 | 22.35 | 22.02 | 22.27 | 22.27 | 17,500 |
| 05 Apr 2024 | 22.10 | 22.24 | 21.99 | 22.16 | 22.16 | 16,100 |
| 04 Apr 2024 | 22.47 | 22.61 | 22.10 | 22.10 | 22.10 | 11,200 |
| 03 Apr 2024 | 22.28 | 22.39 | 22.10 | 22.31 | 22.31 | 14,300 |
| 02 Apr 2024 | 22.39 | 22.45 | 22.25 | 22.30 | 22.30 | 10,300 |
| 01 Apr 2024 | 22.50 | 22.67 | 22.40 | 22.47 | 22.47 | 13,300 |
| 28 Mar 2024 | 22.31 | 22.49 | 22.31 | 22.46 | 22.46 | 33,000 |
| 27 Mar 2024 | 22.09 | 22.49 | 22.01 | 22.30 | 22.30 | 30,900 |
| 26 Mar 2024 | 22.44 | 22.49 | 22.30 | 22.30 | 22.30 | 19,800 |
| 25 Mar 2024 | 22.31 | 22.60 | 22.24 | 22.27 | 22.27 | 11,700 |
| 22 Mar 2024 | 22.60 | 22.67 | 22.39 | 22.44 | 22.44 | 17,500 |
| 21 Mar 2024 | 23.01 | 23.16 | 22.88 | 22.90 | 22.90 | 23,300 |
| 20 Mar 2024 | 22.80 | 23.25 | 22.80 | 23.06 | 23.06 | 18,200 |
| 19 Mar 2024 | 23.00 | 23.01 | 22.63 | 22.98 | 22.98 | 79,400 |
| 18 Mar 2024 | 23.04 | 23.10 | 22.92 | 22.96 | 22.96 | 25,200 |
| 15 Mar 2024 | 22.48 | 22.70 | 22.42 | 22.52 | 22.52 | 24,700 |
| 14 Mar 2024 | 22.91 | 22.94 | 22.36 | 22.46 | 22.46 | 40,600 |
| 13 Mar 2024 | 23.08 | 23.31 | 22.99 | 23.02 | 23.02 | 16,300 |
| 12 Mar 2024 | 23.09 | 23.25 | 22.96 | 23.05 | 23.05 | 64,800 |
| 11 Mar 2024 | 22.47 | 22.95 | 22.47 | 22.66 | 22.66 | 24,100 |
| 08 Mar 2024 | 22.46 | 22.82 | 22.28 | 22.28 | 22.28 | 17,200 |
| 07 Mar 2024 | 22.22 | 22.61 | 22.21 | 22.46 | 22.46 | 34,500 |
| 06 Mar 2024 | 22.09 | 22.46 | 22.04 | 22.22 | 22.22 | 24,300 |
| 05 Mar 2024 | 22.09 | 22.19 | 21.80 | 21.97 | 21.97 | 42,400 |
| 04 Mar 2024 | 22.93 | 22.93 | 22.51 | 22.52 | 22.52 | 50,000 |
| 01 Mar 2024 | 22.84 | 23.28 | 22.83 | 23.13 | 23.13 | 36,400 |
| 29 Feb 2024 | 22.70 | 22.95 | 22.60 | 22.60 | 22.60 | 28,800 |
| 28 Feb 2024 | 22.25 | 22.50 | 22.21 | 22.34 | 22.34 | 27,900 |
| 27 Feb 2024 | 22.14 | 22.51 | 22.14 | 22.48 | 22.48 | 43,800 |
| 26 Feb 2024 | 21.64 | 22.00 | 21.64 | 21.91 | 21.91 | 26,900 |
| 23 Feb 2024 | 21.70 | 21.71 | 21.51 | 21.64 | 21.64 | 20,700 |
| 22 Feb 2024 | 21.73 | 21.88 | 21.56 | 21.65 | 21.65 | 22,700 |
| 21 Feb 2024 | 21.67 | 21.99 | 21.67 | 21.71 | 21.71 | 11,200 |
| 20 Feb 2024 | 22.00 | 22.00 | 21.51 | 21.60 | 21.60 | 28,500 |
| 16 Feb 2024 | 21.86 | 22.31 | 21.86 | 22.15 | 22.15 | 112,400 |
| 15 Feb 2024 | 21.46 | 21.95 | 21.46 | 21.70 | 21.70 | 42,900 |
| 14 Feb 2024 | 21.33 | 21.49 | 21.15 | 21.30 | 21.30 | 14,600 |
| 13 Feb 2024 | 21.26 | 21.29 | 20.84 | 21.10 | 21.10 | 31,100 |
| 12 Feb 2024 | 21.47 | 22.00 | 21.47 | 21.75 | 21.75 | 23,400 |
| 09 Feb 2024 | 21.44 | 21.58 | 21.31 | 21.43 | 21.43 | 42,300 |
| 08 Feb 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 33,000 |
| 07 Feb 2024 | 21.25 | 21.34 | 21.17 | 21.27 | 21.27 | 32,600 |
| 06 Feb 2024 | 20.75 | 21.15 | 20.57 | 21.15 | 21.15 | 28,400 |
| 05 Feb 2024 | 20.53 | 20.55 | 20.35 | 20.46 | 20.46 | 53,900 |
| 02 Feb 2024 | 20.89 | 20.92 | 20.61 | 20.76 | 20.76 | 279,700 |
| 01 Feb 2024 | 20.99 | 21.16 | 20.82 | 21.15 | 21.15 | 28,100 |
| 31 Jan 2024 | 20.99 | 21.27 | 20.73 | 20.81 | 20.81 | 46,100 |
| 30 Jan 2024 | 21.20 | 21.28 | 21.10 | 21.17 | 21.17 | 61,900 |
| 29 Jan 2024 | 21.20 | 21.47 | 21.04 | 21.40 | 21.40 | 58,400 |
| 26 Jan 2024 | 21.41 | 21.61 | 21.35 | 21.48 | 21.48 | 16,500 |
| 25 Jan 2024 | 21.65 | 21.65 | 21.18 | 21.27 | 21.27 | 49,600 |
| 24 Jan 2024 | 22.00 | 22.17 | 21.68 | 21.73 | 21.73 | 61,000 |
| 23 Jan 2024 | 21.63 | 21.87 | 21.51 | 21.70 | 21.70 | 37,300 |
| 22 Jan 2024 | 21.37 | 21.57 | 21.25 | 21.45 | 21.45 | 68,700 |
| 19 Jan 2024 | 21.73 | 21.86 | 21.51 | 21.80 | 21.80 | 35,400 |
| 18 Jan 2024 | 22.00 | 22.01 | 21.69 | 21.89 | 21.89 | 90,500 |
| *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.