KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)

KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.31	32.44	32.31	32.53	-	0.71%	4,466
Mar 31, 2026	31.25	32.30	31.25	32.30	32.30	2.70%	10,429
Mar 30, 2026	31.83	31.92	31.35	31.45	31.45	0.06%	9,545
Mar 27, 2026	31.78	31.84	31.37	31.43	31.43	0.67%	5,953
Mar 26, 2026	31.81	31.81	31.22	31.22	31.22	-2.73%	5,083
Mar 25, 2026	32.19	32.37	32.03	32.10	32.10	1.54%	2,860
Mar 24, 2026	31.21	31.75	31.21	31.61	31.61	0.09%	10,895
Mar 23, 2026	31.16	31.81	31.16	31.58	31.58	3.54%	9,614
Mar 20, 2026	30.86	30.86	30.25	30.50	30.50	-1.93%	31,991
Mar 19, 2026	30.93	31.31	30.75	31.10	31.10	-0.77%	8,190
Mar 18, 2026	31.94	31.94	31.31	31.34	31.34	-3.09%	7,521
Mar 17, 2026	32.35	32.54	32.34	32.34	32.34	-0.09%	6,904
Mar 16, 2026	32.18	32.58	32.18	32.37	32.37	2.24%	5,245
Mar 13, 2026	32.26	32.26	31.66	31.66	31.66	-1.52%	8,697
Mar 12, 2026	32.38	32.40	32.15	32.15	32.15	-1.80%	7,164
Mar 11, 2026	32.58	32.74	32.30	32.74	32.74	1.99%	9,206
Mar 10, 2026	31.89	32.48	31.89	32.10	32.10	1.23%	5,240
Mar 9, 2026	30.68	31.81	30.68	31.71	31.71	2.39%	17,135
Mar 6, 2026	30.48	31.03	30.48	30.97	30.97	1.01%	8,734
Mar 5, 2026	31.33	31.33	30.37	30.66	30.66	-2.97%	7,160
Mar 4, 2026	31.06	31.73	31.06	31.60	31.60	1.44%	92,246
Mar 3, 2026	30.76	31.33	30.27	31.15	31.15	-5.81%	11,053
Mar 2, 2026	32.40	33.07	32.40	33.07	33.07	-0.15%	10,701
Feb 27, 2026	33.00	33.22	32.91	33.12	33.12	0.64%	15,592
Feb 26, 2026	33.36	33.36	32.81	32.91	32.91	-2.00%	36,878
Feb 25, 2026	33.46	33.73	33.46	33.58	33.58	0.93%	13,425
Feb 24, 2026	32.58	33.27	32.58	33.27	33.27	1.74%	11,049
Feb 23, 2026	33.05	33.05	32.36	32.70	32.70	-0.06%	37,418
Feb 20, 2026	32.25	32.85	32.20	32.72	32.72	0.77%	19,542
Feb 19, 2026	32.46	32.47	32.24	32.47	32.47	-0.73%	5,114
Feb 18, 2026	32.54	32.76	32.54	32.71	32.71	1.71%	19,291
Feb 17, 2026	32.25	32.33	31.95	32.16	32.16	-0.91%	2,353
Feb 13, 2026	32.19	32.59	31.92	32.45	32.45	1.51%	4,184
Feb 12, 2026	32.91	32.91	31.96	31.97	31.97	-2.14%	49,047
Feb 11, 2026	32.56	32.75	32.47	32.67	32.67	1.21%	9,276
Feb 10, 2026	32.17	32.58	32.17	32.28	32.28	0.03%	56,866
Feb 9, 2026	31.87	32.31	31.86	32.27	32.27	1.32%	25,056
Feb 6, 2026	31.20	31.85	31.20	31.85	31.85	3.68%	11,254
Feb 5, 2026	30.86	30.97	30.61	30.72	30.72	-1.29%	12,575
Feb 4, 2026	31.66	31.67	31.05	31.12	31.12	-0.70%	9,120
Feb 3, 2026	31.22	31.34	30.81	31.34	31.34	1.13%	19,612
Feb 2, 2026	31.03	31.14	30.90	30.99	30.99	-0.86%	6,986
Jan 30, 2026	31.79	31.79	31.21	31.26	31.26	-3.19%	13,283
Jan 29, 2026	32.53	32.95	32.00	32.29	32.29	-2.07%	9,528
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.