KraneShares Asia AI Technology ETF (KAIT)
NYSEARCA: KAIT · Real-Time Price · USD
19.18
-0.59 (-2.99%)
At close: Nov 13, 2026, 4:00 PM EST
19.18
0.00 (0.00%)
After-hours: Nov 13, 2026, 8:00 PM EST
KAIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.39 | 19.39 | 18.69 | 19.18 | 19.18 | -2.99% | 4,415 |
| Nov 12, 2026 | 19.63 | 19.78 | 19.63 | 19.78 | 19.78 | -2.92% | 730 |
| Nov 11, 2026 | 20.13 | 20.61 | 20.04 | 20.37 | 20.37 | 8.00% | 3,869 |
| Nov 10, 2026 | 18.82 | 18.86 | 18.75 | 18.86 | 18.86 | -1.18% | 4,447 |
| Nov 9, 2026 | 19.01 | 19.09 | 18.93 | 19.09 | 19.09 | 8.08% | 2,029 |
| Nov 6, 2026 | 17.96 | 18.01 | 17.51 | 17.66 | 17.66 | 5.55% | 8,082 |
| Nov 5, 2026 | 18.42 | 18.42 | 16.73 | 16.73 | 16.73 | -17.17% | 13,017 |
| Nov 4, 2026 | 20.47 | 20.73 | 20.13 | 20.20 | 20.20 | -1.63% | 8,835 |
| Nov 3, 2026 | 20.59 | 20.59 | 20.48 | 20.53 | 20.53 | -0.96% | 5,687 |
| Nov 2, 2026 | 21.00 | 21.00 | 20.73 | 20.73 | 20.73 | 0.10% | 834 |
| Oct 30, 2026 | 21.10 | 21.10 | 20.51 | 20.71 | 20.71 | -8.10% | 3,254 |
| Oct 29, 2026 | 22.62 | 22.78 | 22.54 | 22.54 | 22.54 | -4.43% | 6,304 |
| Oct 28, 2026 | 23.34 | 23.58 | 23.29 | 23.58 | 23.58 | 3.47% | 8,627 |
| Oct 27, 2026 | 22.71 | 22.85 | 22.71 | 22.79 | 22.79 | 3.41% | 2,263 |
| Oct 26, 2026 | 21.79 | 22.14 | 21.72 | 22.04 | 22.04 | 0.75% | 7,206 |
| Oct 23, 2026 | 21.68 | 22.01 | 21.68 | 21.87 | 21.87 | 1.36% | 2,682 |
| Oct 22, 2026 | 21.59 | 21.69 | 21.58 | 21.58 | 21.58 | -7.73% | 3,230 |
| Oct 21, 2026 | 23.45 | 23.45 | 23.20 | 23.39 | 23.39 | 1.60% | 2,143 |
| Oct 20, 2026 | 23.08 | 23.08 | 23.02 | 23.02 | 23.02 | -0.22% | 734 |
| Oct 19, 2026 | 23.20 | 23.20 | 23.07 | 23.07 | 23.07 | 1.83% | 1,438 |
| Oct 16, 2026 | 23.01 | 23.01 | 22.58 | 22.66 | 22.66 | -3.26% | 4,377 |
| Oct 15, 2026 | 22.92 | 23.43 | 22.89 | 23.42 | 23.42 | -4.29% | 18,832 |
| Oct 14, 2026 | 24.93 | 24.95 | 24.47 | 24.47 | 24.47 | -4.86% | 2,771 |
| Oct 13, 2026 | 25.51 | 25.77 | 25.51 | 25.72 | 25.72 | -1.40% | 7,775 |
| Oct 12, 2026 | 26.12 | 26.15 | 26.02 | 26.08 | 26.08 | -2.95% | 3,121 |
| Oct 9, 2026 | 26.89 | 26.97 | 26.79 | 26.88 | 26.88 | 1.10% | 1,931 |
| Oct 8, 2026 | 27.16 | 27.16 | 26.48 | 26.58 | 26.58 | -3.52% | 2,650 |
| Oct 7, 2026 | 27.44 | 27.55 | 27.44 | 27.55 | 27.55 | -1.89% | 2,092 |
| Oct 6, 2026 | 28.23 | 28.29 | 28.09 | 28.09 | 28.09 | 0.01% | 8,062 |
| Oct 5, 2026 | 27.88 | 28.16 | 27.88 | 28.08 | 28.08 | 1.23% | 5,360 |
| Oct 2, 2026 | 27.71 | 27.74 | 27.70 | 27.74 | 27.74 | 3.38% | 1,278 |
| Oct 1, 2026 | 26.60 | 26.84 | 26.51 | 26.83 | 26.83 | 2.51% | 2,658 |
| Sep 30, 2026 | 26.26 | 26.35 | 26.08 | 26.18 | 26.18 | -1.12% | 5,596 |
| Sep 29, 2026 | 26.45 | 26.54 | 26.33 | 26.47 | 26.47 | 2.19% | 3,021 |
| Sep 28, 2026 | 25.85 | 25.91 | 25.62 | 25.91 | 25.90 | -2.10% | 19,663 |
| Sep 25, 2026 | 26.33 | 26.46 | 26.25 | 26.46 | 26.46 | 1.81% | 683 |
| Sep 24, 2026 | 26.01 | 26.22 | 25.88 | 25.99 | 25.99 | -0.07% | 11,816 |
| Sep 23, 2026 | 26.42 | 26.42 | 25.95 | 26.01 | 26.01 | -3.01% | 76,175 |
| Sep 22, 2026 | 26.26 | 26.83 | 26.26 | 26.82 | 26.82 | 1.66% | 28,682 |
| Sep 21, 2026 | 25.92 | 26.39 | 25.92 | 26.38 | 26.38 | 4.56% | 27,331 |
| Sep 18, 2026 | 25.09 | 25.23 | 25.00 | 25.23 | 25.23 | 1.91% | 1,778 |
| Sep 17, 2026 | 24.67 | 24.84 | 24.67 | 24.76 | 24.76 | 1.43% | 18,559 |
| Sep 16, 2026 | 24.68 | 24.89 | 24.21 | 24.41 | 24.41 | 2.37% | 23,149 |
| Sep 15, 2026 | 23.98 | 24.02 | 23.74 | 23.84 | 23.84 | 0.55% | 17,324 |
| Sep 14, 2026 | 23.81 | 23.95 | 23.55 | 23.71 | 23.71 | -5.53% | 39,024 |
| Sep 11, 2026 | 25.01 | 25.16 | 25.01 | 25.10 | 25.10 | 1.77% | 4,536 |
| Sep 10, 2026 | 24.92 | 24.99 | 24.66 | 24.66 | 24.66 | -2.91% | 58,114 |
| Sep 9, 2026 | 25.38 | 25.58 | 25.29 | 25.40 | 25.40 | -0.16% | 53,962 |
| Sep 8, 2026 | 25.28 | 25.62 | 25.19 | 25.44 | 25.44 | -0.31% | 81,526 |
| Sep 4, 2026 | 24.79 | 25.52 | 24.79 | 25.52 | 25.52 | 3.82% | 19,140 |