KraneShares Asia AI Technology ETF (KAIT)
NYSEARCA: KAIT · Real-Time Price · USD
26.48
+0.58 (2.22%)
At close: Sep 29, 2026, 4:00 PM EDT
26.47
-0.01 (-0.03%)
After-hours: Sep 29, 2026, 4:10 PM EDT
KAIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |