KraneShares Asia AI Technology ETF (KAIT)
NYSEARCA: KAIT · Real-Time Price · USD
21.58
-1.81 (-7.73%)
Oct 22, 2026, 4:00 PM EDT - Market closed
KAIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 24.36 | 24.64 | 24.12 | 24.58 | 24.58 | -0.61% | 54,421 |
| Sep 2, 2026 | 24.68 | 24.74 | 24.68 | 24.73 | 24.73 | 0.79% | 18,015 |
| Sep 1, 2026 | 24.57 | 24.87 | 24.45 | 24.54 | 24.54 | -2.07% | 44,717 |
| Aug 31, 2026 | 25.14 | 25.16 | 24.91 | 25.06 | 25.06 | 1.11% | 4,735 |
| Aug 28, 2026 | 25.15 | 25.55 | 24.75 | 24.78 | 24.78 | -1.90% | 36,528 |
| Aug 27, 2026 | 25.25 | 25.26 | 25.08 | 25.26 | 25.26 | 2.81% | 54,428 |
| Aug 26, 2026 | 24.49 | 24.60 | 24.47 | 24.57 | 24.57 | 0.87% | 16,268 |
| Aug 25, 2026 | 24.32 | 24.44 | 24.13 | 24.36 | 24.36 | 3.52% | 7,253 |
| Aug 24, 2026 | 23.46 | 23.89 | 23.30 | 23.53 | 23.53 | -2.24% | 10,785 |
| Aug 21, 2026 | 24.15 | 24.27 | 24.07 | 24.07 | 24.07 | -0.82% | 25,951 |
| Aug 20, 2026 | 24.01 | 24.30 | 23.99 | 24.27 | 24.27 | -0.13% | 11,931 |