KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
21.98
-0.28 (-1.24%)
Nov 21, 2024, 11:12 AM EST - Market open
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 22.21 | 22.30 | 21.97 | 22.26 | 22.26 | -0.54% | 3,528 |
| Nov 19, 2024 | 22.10 | 22.38 | 22.01 | 22.38 | 22.38 | 1.28% | 15,256 |
| Nov 18, 2024 | 21.70 | 22.25 | 21.70 | 22.10 | 22.10 | 1.51% | 18,042 |
| Nov 15, 2024 | 21.82 | 21.91 | 21.51 | 21.77 | 21.77 | -3.33% | 32,234 |
| Nov 14, 2024 | 22.75 | 22.75 | 22.21 | 22.52 | 22.52 | -2.51% | 5,828 |
| Nov 13, 2024 | 22.88 | 23.20 | 22.83 | 23.10 | 23.10 | 1.09% | 13,024 |
| Nov 12, 2024 | 23.48 | 23.48 | 22.59 | 22.85 | 22.85 | -3.22% | 42,394 |
| Nov 11, 2024 | 23.44 | 23.61 | 23.27 | 23.61 | 23.61 | 5.54% | 16,781 |
| Nov 8, 2024 | 22.71 | 22.74 | 22.26 | 22.37 | 22.37 | -3.99% | 34,936 |
| Nov 7, 2024 | 22.54 | 23.46 | 22.54 | 23.30 | 23.30 | 4.67% | 31,576 |
| Nov 6, 2024 | 22.68 | 22.90 | 22.17 | 22.26 | 22.26 | -4.18% | 35,816 |
| Nov 5, 2024 | 23.10 | 23.46 | 23.03 | 23.23 | 23.23 | 1.71% | 12,876 |
| Nov 4, 2024 | 22.71 | 22.84 | 22.60 | 22.84 | 22.84 | 3.49% | 9,618 |
| Nov 1, 2024 | 22.19 | 22.31 | 22.06 | 22.07 | 22.07 | 0.73% | 6,275 |
| Oct 31, 2024 | 22.21 | 22.21 | 21.78 | 21.91 | 21.91 | -1.04% | 8,721 |
| Oct 30, 2024 | 22.21 | 22.56 | 22.11 | 22.14 | 22.14 | -1.34% | 14,623 |
| Oct 29, 2024 | 22.80 | 22.93 | 22.44 | 22.44 | 22.44 | -1.58% | 8,156 |
| Oct 28, 2024 | 22.64 | 23.15 | 22.56 | 22.80 | 22.80 | 0.93% | 9,350 |
| Oct 25, 2024 | 21.72 | 22.67 | 21.72 | 22.59 | 22.59 | 3.77% | 40,842 |
| Oct 24, 2024 | 21.64 | 21.77 | 21.60 | 21.77 | 21.77 | 0.65% | 4,856 |
| Oct 23, 2024 | 21.93 | 22.04 | 21.62 | 21.63 | 21.63 | -0.05% | 7,704 |
| Oct 22, 2024 | 21.63 | 22.00 | 21.57 | 21.64 | 21.64 | 0.19% | 8,792 |
| Oct 21, 2024 | 21.57 | 21.71 | 21.40 | 21.60 | 21.60 | -0.32% | 10,343 |
| Oct 18, 2024 | 21.68 | 21.87 | 21.54 | 21.67 | 21.67 | 3.06% | 5,156 |
| Oct 17, 2024 | 21.29 | 21.29 | 21.00 | 21.03 | 21.03 | -2.89% | 18,484 |
| Oct 16, 2024 | 21.53 | 21.70 | 21.53 | 21.65 | 21.65 | 0.36% | 2,957 |
| Oct 15, 2024 | 21.90 | 22.11 | 21.50 | 21.57 | 21.57 | -3.78% | 23,589 |
| Oct 14, 2024 | 22.53 | 22.70 | 22.36 | 22.42 | 22.42 | -2.00% | 4,171 |
| Oct 11, 2024 | 22.59 | 23.08 | 22.44 | 22.88 | 22.88 | -0.19% | 13,341 |
| Oct 10, 2024 | 23.19 | 23.19 | 22.92 | 22.92 | 22.92 | -0.74% | 3,994 |
| Oct 9, 2024 | 22.88 | 23.34 | 22.69 | 23.09 | 23.09 | -2.20% | 18,508 |
| Oct 8, 2024 | 23.99 | 24.02 | 23.37 | 23.61 | 23.61 | -6.50% | 77,977 |
| Oct 7, 2024 | 23.77 | 25.25 | 23.77 | 25.25 | 25.25 | 6.23% | 34,148 |
| Oct 4, 2024 | 23.53 | 23.90 | 23.50 | 23.77 | 23.77 | 3.08% | 12,544 |
| Oct 3, 2024 | 23.30 | 23.79 | 23.04 | 23.06 | 23.06 | -4.51% | 34,526 |
| Oct 2, 2024 | 23.95 | 24.15 | 23.47 | 24.15 | 24.15 | 4.32% | 18,632 |
| Oct 1, 2024 | 22.90 | 23.16 | 22.68 | 23.15 | 23.15 | 1.40% | 8,089 |
| Sep 30, 2024 | 23.00 | 23.37 | 22.80 | 22.83 | 22.83 | 1.42% | 28,247 |
| Sep 27, 2024 | 22.02 | 22.78 | 21.83 | 22.51 | 22.51 | 3.39% | 24,342 |
| Sep 26, 2024 | 21.69 | 21.84 | 21.58 | 21.77 | 21.77 | 5.29% | 13,128 |
| Sep 25, 2024 | 20.77 | 20.90 | 20.56 | 20.68 | 20.68 | -0.75% | 7,279 |
| Sep 24, 2024 | 20.00 | 20.98 | 20.00 | 20.84 | 20.84 | 5.71% | 23,035 |
| Sep 23, 2024 | 19.56 | 19.80 | 19.26 | 19.71 | 19.71 | 2.01% | 13,317 |
| Sep 20, 2024 | 19.61 | 19.61 | 19.30 | 19.32 | 19.32 | -1.57% | 12,562 |
| Sep 19, 2024 | 19.88 | 19.88 | 19.56 | 19.63 | 19.63 | 1.30% | 10,163 |
| Sep 18, 2024 | 19.51 | 19.88 | 19.21 | 19.38 | 19.38 | -0.49% | 10,266 |
| Sep 17, 2024 | 19.54 | 19.65 | 19.27 | 19.47 | 19.47 | 0.02% | 10,508 |
| Sep 16, 2024 | 19.37 | 19.47 | 19.16 | 19.47 | 19.47 | 0.46% | 39,738 |
| Sep 13, 2024 | 19.60 | 19.60 | 19.23 | 19.38 | 19.38 | -0.56% | 6,038 |
| Sep 12, 2024 | 19.46 | 19.49 | 19.23 | 19.49 | 19.49 | 0.78% | 5,020 |
| Sep 11, 2024 | 19.29 | 19.53 | 19.15 | 19.34 | 19.34 | 3.84% | 86,483 |
| Sep 10, 2024 | 18.59 | 18.63 | 18.37 | 18.63 | 18.63 | 0.01% | 10,323 |
| Sep 9, 2024 | 18.58 | 18.85 | 18.54 | 18.62 | 18.62 | 0.42% | 28,524 |
| Sep 6, 2024 | 18.98 | 18.98 | 18.48 | 18.55 | 18.55 | -3.83% | 12,871 |
| Sep 5, 2024 | 19.18 | 19.43 | 19.07 | 19.28 | 19.28 | 1.33% | 8,166 |
| Sep 4, 2024 | 18.91 | 19.18 | 18.91 | 19.03 | 19.03 | -0.37% | 5,315 |
| Sep 3, 2024 | 19.09 | 19.10 | 18.81 | 19.10 | 19.10 | 0.10% | 13,286 |
| Aug 30, 2024 | 19.29 | 19.31 | 19.06 | 19.08 | 19.08 | 0.05% | 12,693 |
| Aug 29, 2024 | 18.84 | 19.13 | 18.70 | 19.07 | 19.07 | 3.10% | 19,884 |
| Aug 28, 2024 | 18.92 | 18.92 | 18.38 | 18.50 | 18.50 | -3.21% | 14,622 |
| Aug 27, 2024 | 19.13 | 19.25 | 18.87 | 19.11 | 19.11 | -0.08% | 10,081 |
| Aug 26, 2024 | 18.88 | 19.25 | 18.88 | 19.13 | 19.13 | 1.03% | 13,647 |
| Aug 23, 2024 | 18.80 | 19.12 | 18.72 | 18.93 | 18.93 | 1.21% | 12,570 |
| Aug 22, 2024 | 18.93 | 18.93 | 18.65 | 18.70 | 18.70 | -0.57% | 9,854 |
| Aug 21, 2024 | 18.53 | 19.00 | 18.53 | 18.81 | 18.81 | 2.06% | 12,578 |
| Aug 20, 2024 | 18.50 | 18.61 | 18.30 | 18.43 | 18.43 | -0.59% | 10,202 |
| Aug 19, 2024 | 18.45 | 18.69 | 18.38 | 18.54 | 18.54 | 1.31% | 15,631 |
| Aug 16, 2024 | 18.28 | 18.51 | 18.28 | 18.30 | 18.30 | 0.44% | 8,475 |
| Aug 15, 2024 | 18.09 | 18.40 | 18.09 | 18.22 | 18.22 | 0.72% | 22,535 |
| Aug 14, 2024 | 18.23 | 18.23 | 17.93 | 18.09 | 18.09 | -1.09% | 25,972 |
| Aug 13, 2024 | 18.00 | 18.29 | 17.99 | 18.29 | 18.29 | 2.18% | 13,902 |
| Aug 12, 2024 | 18.11 | 18.12 | 17.90 | 17.90 | 17.90 | -1.43% | 10,985 |
| Aug 9, 2024 | 18.28 | 18.28 | 18.01 | 18.16 | 18.16 | 0.55% | 12,388 |
| Aug 8, 2024 | 17.91 | 18.25 | 17.91 | 18.06 | 18.06 | 0.42% | 5,721 |
| Aug 7, 2024 | 18.32 | 18.39 | 17.89 | 17.98 | 17.98 | -0.53% | 5,379 |
| Aug 6, 2024 | 18.16 | 18.28 | 18.08 | 18.08 | 18.08 | -1.20% | 18,086 |
| Aug 5, 2024 | 18.06 | 18.48 | 17.54 | 18.30 | 18.30 | -1.82% | 25,371 |
| Aug 2, 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 18.64 | -0.96% | 10,939 |
| Aug 1, 2024 | 19.46 | 19.46 | 18.82 | 18.82 | 18.82 | -3.59% | 7,590 |
| Jul 31, 2024 | 19.49 | 19.70 | 19.34 | 19.52 | 19.52 | 1.99% | 24,645 |
| Jul 30, 2024 | 19.14 | 19.22 | 19.00 | 19.14 | 19.14 | -0.05% | 19,239 |
| Jul 29, 2024 | 19.29 | 19.32 | 19.11 | 19.15 | 19.15 | -0.83% | 6,793 |
| Jul 26, 2024 | 19.38 | 19.56 | 19.24 | 19.31 | 19.31 | 0.72% | 18,309 |
| Jul 25, 2024 | 19.12 | 19.40 | 19.12 | 19.17 | 19.17 | 0.48% | 13,745 |
| Jul 24, 2024 | 19.30 | 19.43 | 19.01 | 19.08 | 19.08 | -2.25% | 17,959 |
| Jul 23, 2024 | 19.69 | 19.92 | 19.52 | 19.52 | 19.52 | -2.64% | 30,771 |
| Jul 22, 2024 | 20.06 | 20.34 | 20.03 | 20.05 | 20.05 | -0.15% | 9,706 |
| Jul 19, 2024 | 20.31 | 20.31 | 20.04 | 20.08 | 20.08 | -0.59% | 179,774 |
| Jul 18, 2024 | 20.45 | 20.70 | 20.20 | 20.20 | 20.20 | -1.61% | 8,461 |
| Jul 17, 2024 | 20.64 | 20.78 | 20.27 | 20.53 | 20.53 | -1.01% | 16,119 |
| Jul 16, 2024 | 20.55 | 20.84 | 20.49 | 20.74 | 20.74 | 0.68% | 11,283 |
| Jul 15, 2024 | 20.89 | 20.89 | 20.60 | 20.60 | 20.60 | -2.42% | 6,216 |
| Jul 12, 2024 | 20.88 | 21.30 | 20.86 | 21.11 | 21.11 | 1.83% | 11,149 |
| Jul 11, 2024 | 20.73 | 20.94 | 20.71 | 20.73 | 20.73 | 1.97% | 10,316 |
| Jul 10, 2024 | 20.07 | 20.42 | 20.07 | 20.33 | 20.33 | 1.04% | 12,772 |
| Jul 9, 2024 | 20.20 | 20.23 | 20.08 | 20.12 | 20.12 | -0.40% | 22,829 |
| Jul 8, 2024 | 20.24 | 20.27 | 20.10 | 20.20 | 20.20 | -0.05% | 19,538 |
| Jul 5, 2024 | 20.23 | 20.24 | 20.06 | 20.21 | 20.21 | -1.03% | 22,689 |
| Jul 3, 2024 | 19.99 | 20.47 | 19.90 | 20.42 | 20.42 | 3.24% | 20,757 |
| Jul 2, 2024 | 19.54 | 19.80 | 19.54 | 19.78 | 19.78 | 0.15% | 17,823 |