KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
32.29
-0.68 (-2.07%)
At close: Jan 29, 2026, 4:00 PM EST
32.29
0.00 (0.00%)
After-hours: Jan 29, 2026, 6:30 PM EST
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 32.53 | 32.95 | 32.00 | 32.34 | - | -1.94% | 9,105 |
| Jan 28, 2026 | 33.11 | 33.11 | 32.86 | 32.97 | 32.97 | -0.41% | 9,770 |
| Jan 27, 2026 | 33.00 | 33.11 | 32.68 | 33.11 | 33.11 | 0.55% | 16,269 |
| Jan 26, 2026 | 33.16 | 33.30 | 32.87 | 32.93 | 32.93 | -0.48% | 45,224 |
| Jan 23, 2026 | 33.07 | 33.13 | 32.91 | 33.09 | 33.09 | 0.33% | 27,020 |
| Jan 22, 2026 | 32.75 | 33.11 | 32.60 | 32.98 | 32.98 | 1.29% | 6,392 |
| Jan 21, 2026 | 32.29 | 32.60 | 32.25 | 32.56 | 32.56 | 2.20% | 6,272 |
| Jan 20, 2026 | 32.00 | 32.00 | 31.71 | 31.86 | 31.86 | -0.34% | 6,820 |
| Jan 16, 2026 | 32.08 | 32.13 | 31.94 | 31.97 | 31.97 | -1.11% | 26,384 |
| Jan 15, 2026 | 32.50 | 32.50 | 32.26 | 32.33 | 32.33 | 1.00% | 8,962 |
| Jan 14, 2026 | 32.10 | 32.16 | 31.87 | 32.01 | 32.01 | -0.74% | 29,452 |
| Jan 13, 2026 | 32.55 | 32.55 | 32.23 | 32.25 | 32.25 | -0.68% | 16,100 |
| Jan 12, 2026 | 32.22 | 32.63 | 32.22 | 32.47 | 32.47 | 1.47% | 27,643 |
| Jan 9, 2026 | 32.00 | 32.15 | 32.00 | 32.00 | 32.00 | 0.57% | 20,752 |
| Jan 8, 2026 | 31.84 | 31.94 | 31.75 | 31.82 | 31.82 | -0.38% | 25,959 |
| Jan 7, 2026 | 32.07 | 32.22 | 31.94 | 31.94 | 31.94 | -0.44% | 66,607 |
| Jan 6, 2026 | 31.92 | 32.23 | 31.92 | 32.08 | 32.08 | 1.71% | 24,823 |
| Jan 5, 2026 | 31.29 | 31.64 | 31.29 | 31.54 | 31.54 | 0.83% | 16,163 |
| Jan 2, 2026 | 31.15 | 31.28 | 30.85 | 31.28 | 31.28 | 2.42% | 22,979 |
| Dec 31, 2025 | 30.77 | 30.85 | 30.44 | 30.54 | 30.54 | -1.13% | 10,439 |
| Dec 30, 2025 | 31.05 | 31.13 | 30.51 | 30.89 | 30.89 | 0.65% | 9,736 |
| Dec 29, 2025 | 31.43 | 31.43 | 30.69 | 30.69 | 30.69 | -2.51% | 5,451 |
| Dec 26, 2025 | 31.19 | 31.48 | 31.17 | 31.48 | 31.48 | 1.88% | 7,033 |
| Dec 24, 2025 | 30.96 | 30.96 | 30.82 | 30.90 | 30.90 | 0.26% | 2,534 |
| Dec 23, 2025 | 30.89 | 30.91 | 30.73 | 30.82 | 30.82 | 0.36% | 12,723 |
| Dec 22, 2025 | 30.80 | 30.92 | 30.71 | 30.71 | 30.71 | -0.41% | 17,176 |
| Dec 19, 2025 | 30.48 | 30.85 | 30.48 | 30.84 | 30.78 | 2.28% | 11,258 |
| Dec 18, 2025 | 30.30 | 30.40 | 30.15 | 30.15 | 30.10 | 0.17% | 3,903 |
| Dec 17, 2025 | 30.49 | 30.59 | 30.03 | 30.10 | 30.04 | -0.24% | 6,998 |
| Dec 16, 2025 | 30.21 | 30.45 | 30.07 | 30.17 | 30.12 | -1.08% | 5,649 |
| Dec 15, 2025 | 30.71 | 30.85 | 30.50 | 30.50 | 30.44 | -0.90% | 10,338 |
| Dec 12, 2025 | 30.99 | 31.14 | 30.76 | 30.78 | 30.72 | 0.06% | 7,414 |
| Dec 11, 2025 | 31.20 | 31.20 | 30.54 | 30.76 | 30.70 | -0.39% | 12,066 |
| Dec 10, 2025 | 30.69 | 31.03 | 30.67 | 30.88 | 30.82 | 0.39% | 7,530 |
| Dec 9, 2025 | 30.53 | 30.79 | 30.49 | 30.76 | 30.70 | -0.13% | 8,040 |
| Dec 8, 2025 | 30.99 | 30.99 | 30.69 | 30.80 | 30.74 | 0.46% | 8,950 |
| Dec 5, 2025 | 30.46 | 30.76 | 30.46 | 30.66 | 30.60 | 1.25% | 6,145 |
| Dec 4, 2025 | 30.16 | 30.28 | 30.06 | 30.28 | 30.23 | - | 4,960 |
| Dec 3, 2025 | 29.96 | 30.30 | 29.95 | 30.28 | 30.23 | - | 9,652 |
| Dec 2, 2025 | 30.30 | 30.55 | 30.10 | 30.28 | 30.23 | -0.85% | 33,470 |
| Dec 1, 2025 | 30.49 | 30.66 | 30.43 | 30.54 | 30.48 | -0.36% | 6,138 |
| Nov 28, 2025 | 30.19 | 30.70 | 30.19 | 30.65 | 30.59 | 1.12% | 13,841 |
| Nov 26, 2025 | 29.85 | 30.31 | 29.74 | 30.31 | 30.26 | 1.85% | 33,235 |
| Nov 25, 2025 | 29.56 | 29.76 | 29.24 | 29.76 | 29.71 | 0.54% | 10,586 |
| Nov 24, 2025 | 28.59 | 29.60 | 28.59 | 29.60 | 29.55 | 1.75% | 7,700 |
| Nov 21, 2025 | 28.95 | 29.50 | 28.55 | 29.09 | 29.04 | -1.67% | 38,773 |
| Nov 20, 2025 | 30.74 | 30.74 | 29.58 | 29.58 | 29.53 | -2.83% | 13,580 |
| Nov 19, 2025 | 30.70 | 30.77 | 30.34 | 30.45 | 30.39 | -0.77% | 20,537 |
| Nov 18, 2025 | 30.53 | 30.68 | 30.09 | 30.68 | 30.62 | -1.57% | 55,263 |
| Nov 17, 2025 | 31.27 | 31.57 | 30.92 | 31.17 | 31.11 | -0.19% | 18,923 |