KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
22.16
+0.13 (0.59%)
Jun 26, 2025, 11:05 AM - Market open
KARS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 21.95 | 22.31 | 21.95 | 22.02 | - | -0.05% | 443 |
Jun 25, 2025 | 22.08 | 22.18 | 21.89 | 22.03 | 22.03 | -0.72% | 6,790 |
Jun 24, 2025 | 21.97 | 22.27 | 21.54 | 22.19 | 22.19 | 3.21% | 47,202 |
Jun 23, 2025 | 21.14 | 21.53 | 21.14 | 21.50 | 21.50 | 1.51% | 18,326 |
Jun 20, 2025 | 21.29 | 21.29 | 21.18 | 21.18 | 21.18 | -0.24% | 16,834 |
Jun 18, 2025 | 21.04 | 21.41 | 21.04 | 21.23 | 21.23 | 0.24% | 16,563 |
Jun 17, 2025 | 21.40 | 21.40 | 21.11 | 21.18 | 21.18 | -0.71% | 7,848 |
Jun 16, 2025 | 21.34 | 21.63 | 21.27 | 21.33 | 21.33 | 0.55% | 25,665 |
Jun 13, 2025 | 21.23 | 21.42 | 21.18 | 21.21 | 21.21 | -1.56% | 4,696 |
Jun 12, 2025 | 21.62 | 21.65 | 21.51 | 21.55 | 21.55 | -0.23% | 13,124 |
Jun 11, 2025 | 21.80 | 21.88 | 21.58 | 21.60 | 21.60 | 0.09% | 11,751 |
Jun 10, 2025 | 21.54 | 21.66 | 21.48 | 21.58 | 21.58 | 0.53% | 3,662 |
Jun 9, 2025 | 21.32 | 21.59 | 21.32 | 21.47 | 21.47 | 0.92% | 4,026 |
Jun 6, 2025 | 21.26 | 21.45 | 21.20 | 21.27 | 21.27 | -0.48% | 9,239 |
Jun 5, 2025 | 21.72 | 21.72 | 21.37 | 21.37 | 21.37 | -0.03% | 8,129 |
Jun 4, 2025 | 21.18 | 21.47 | 21.15 | 21.38 | 21.38 | 2.10% | 3,531 |
Jun 3, 2025 | 20.15 | 21.14 | 20.15 | 20.94 | 20.94 | 1.45% | 75,810 |
Jun 2, 2025 | 20.78 | 20.84 | 20.48 | 20.64 | 20.64 | -0.67% | 51,501 |
May 30, 2025 | 21.06 | 21.06 | 20.74 | 20.78 | 20.78 | -1.93% | 24,946 |
May 29, 2025 | 21.30 | 21.30 | 21.14 | 21.19 | 21.19 | 0.90% | 4,433 |
May 28, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.92% | 13,018 |
May 27, 2025 | 21.52 | 21.52 | 21.06 | 21.20 | 21.20 | -2.34% | 17,311 |
May 23, 2025 | 21.57 | 21.74 | 21.57 | 21.70 | 21.70 | 0.10% | 4,906 |
May 22, 2025 | 21.65 | 21.79 | 21.64 | 21.68 | 21.68 | -0.59% | 10,812 |
May 21, 2025 | 21.89 | 22.11 | 21.81 | 21.81 | 21.81 | - | 16,250 |
May 20, 2025 | 21.60 | 21.88 | 21.60 | 21.81 | 21.81 | 0.73% | 8,282 |
May 19, 2025 | 21.56 | 21.73 | 21.56 | 21.65 | 21.65 | -0.92% | 10,101 |
May 16, 2025 | 21.83 | 21.85 | 21.73 | 21.85 | 21.85 | 0.37% | 2,940 |
May 15, 2025 | 21.52 | 21.91 | 21.52 | 21.77 | 21.77 | -0.64% | 9,792 |
May 14, 2025 | 21.90 | 22.00 | 21.87 | 21.91 | 21.91 | -0.20% | 30,525 |
May 13, 2025 | 21.78 | 21.97 | 21.78 | 21.95 | 21.95 | -0.07% | 12,947 |
May 12, 2025 | 22.00 | 22.00 | 21.72 | 21.97 | 21.97 | 3.73% | 56,386 |
May 9, 2025 | 21.08 | 21.23 | 21.07 | 21.18 | 21.18 | 0.12% | 2,325 |
May 8, 2025 | 21.10 | 21.25 | 20.89 | 21.16 | 21.16 | 2.59% | 7,483 |
May 7, 2025 | 20.79 | 20.93 | 20.62 | 20.62 | 20.62 | -1.85% | 8,433 |
May 6, 2025 | 20.91 | 21.19 | 20.91 | 21.01 | 21.01 | -0.39% | 38,631 |
May 5, 2025 | 21.09 | 21.24 | 20.90 | 21.09 | 21.09 | -0.31% | 6,426 |
May 2, 2025 | 21.01 | 21.22 | 21.01 | 21.16 | 21.16 | 2.75% | 5,901 |
May 1, 2025 | 20.58 | 20.91 | 20.46 | 20.59 | 20.59 | - | 19,006 |
Apr 30, 2025 | 20.61 | 20.61 | 20.32 | 20.59 | 20.59 | -1.08% | 5,381 |
Apr 29, 2025 | 20.57 | 20.92 | 20.57 | 20.81 | 20.81 | 0.21% | 2,832 |
Apr 28, 2025 | 20.50 | 20.83 | 20.50 | 20.77 | 20.77 | 0.44% | 7,779 |
Apr 25, 2025 | 20.61 | 20.68 | 20.41 | 20.68 | 20.68 | 0.16% | 7,712 |
Apr 24, 2025 | 20.43 | 20.79 | 20.34 | 20.65 | 20.65 | 0.95% | 8,836 |
Apr 23, 2025 | 20.38 | 20.95 | 20.19 | 20.45 | 20.45 | 2.01% | 15,931 |
Apr 22, 2025 | 19.78 | 20.14 | 19.69 | 20.05 | 20.05 | 2.73% | 6,680 |
Apr 21, 2025 | 19.38 | 19.51 | 19.15 | 19.51 | 19.51 | 0.34% | 6,734 |
Apr 17, 2025 | 19.62 | 19.75 | 19.33 | 19.45 | 19.45 | -0.61% | 1,219 |
Apr 16, 2025 | 19.75 | 19.75 | 19.41 | 19.57 | 19.57 | -1.42% | 3,833 |
Apr 15, 2025 | 20.14 | 20.24 | 19.85 | 19.85 | 19.85 | -2.07% | 2,668 |