Skip to main content
KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
21.53
+0.11 (0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

KARS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2721.7821.2321.5321.530.51%15,961
Dec 19, 202421.6921.7421.3021.4221.420.55%20,114
Dec 18, 202421.8922.0720.9821.3021.30-3.52%54,920
Dec 17, 202421.5422.1621.5422.0822.08-0.65%10,135
Dec 16, 202422.0022.2622.0022.2322.06-0.52%29,191
Dec 13, 202422.4222.4222.2222.3422.18-1.14%5,106
Dec 12, 202422.5722.7222.5022.6022.430.40%17,995
Dec 11, 202422.5622.5622.3722.5122.35-25,997
Dec 10, 202422.8022.8922.5122.5122.35-4.60%12,486
Dec 9, 202422.3023.8822.3023.6023.426.44%76,454
Dec 6, 202422.1822.3021.9022.1722.010.27%14,684
Dec 5, 202421.9222.1121.8022.1121.951.38%13,857
Dec 4, 202422.0822.0821.7521.8121.65-1.45%9,087
Dec 3, 202422.1322.2721.8922.1321.97-1.56%15,281
Dec 2, 202422.3222.4822.0722.4822.321.95%11,052
Nov 29, 202421.9622.1921.8622.0521.89-0.05%13,184
Nov 27, 202422.0522.1521.7622.0621.901.08%7,428
Nov 26, 202421.9521.9521.7521.8321.67-2.52%8,571
Nov 25, 202422.1722.4222.1722.3922.231.50%12,684
Nov 22, 202421.7622.0621.7022.0621.90-0.48%13,958
Nov 21, 202422.2022.3021.8122.1722.00-0.42%6,459
Nov 20, 202422.2122.3021.9722.2622.10-0.54%3,528
Nov 19, 202422.1022.3822.0122.3822.221.28%15,256
Nov 18, 202421.7022.2521.7022.1021.941.51%18,042
Nov 15, 202421.8221.9121.5121.7721.61-3.33%32,234
Nov 14, 202422.7522.7522.2122.5222.36-2.51%5,828
Nov 13, 202422.8823.2022.8323.1022.931.09%13,024
Nov 12, 202423.4823.4822.5922.8522.68-3.22%42,394
Nov 11, 202423.4423.6123.2723.6123.445.54%16,781
Nov 8, 202422.7122.7422.2622.3722.21-3.99%34,936
Nov 7, 202422.5423.4622.5423.3023.134.67%31,576
Nov 6, 202422.6822.9022.1722.2622.10-4.18%35,816
Nov 5, 202423.1023.4623.0323.2323.061.71%12,876
Nov 4, 202422.7122.8422.6022.8422.673.49%9,618
Nov 1, 202422.1922.3122.0622.0721.910.73%6,275
Oct 31, 202422.2122.2121.7821.9121.75-1.04%8,721
Oct 30, 202422.2122.5622.1122.1421.98-1.34%14,623
Oct 29, 202422.8022.9322.4422.4422.28-1.58%8,156
Oct 28, 202422.6423.1522.5622.8022.630.93%9,350
Oct 25, 202421.7222.6721.7222.5922.423.77%40,842
Oct 24, 202421.6421.7721.6021.7721.610.65%4,856
Oct 23, 202421.9322.0421.6221.6321.47-0.05%7,704
Oct 22, 202421.6322.0021.5721.6421.480.19%8,792
Oct 21, 202421.5721.7121.4021.6021.44-0.32%10,343
Oct 18, 202421.6821.8721.5421.6721.513.06%5,156
Oct 17, 202421.2921.2921.0021.0320.87-2.89%18,484
Oct 16, 202421.5321.7021.5321.6521.490.36%2,957
Oct 15, 202421.9022.1121.5021.5721.41-3.78%23,589
Oct 14, 202422.5322.7022.3622.4222.26-2.00%4,171
Oct 11, 202422.5923.0822.4422.8822.71-0.19%13,341
Oct 10, 202423.1923.1922.9222.9222.75-0.74%3,994
Oct 9, 202422.8823.3422.6923.0922.92-2.20%18,508
Oct 8, 202423.9924.0223.3723.6123.44-6.50%77,977
Oct 7, 202423.7725.2523.7725.2525.076.23%34,148
Oct 4, 202423.5323.9023.5023.7723.603.08%12,544
Oct 3, 202423.3023.7923.0423.0622.89-4.51%34,526
Oct 2, 202423.9524.1523.4724.1523.974.32%18,632
Oct 1, 202422.9023.1622.6823.1522.981.40%8,089
Sep 30, 202423.0023.3722.8022.8322.661.42%28,247
Sep 27, 202422.0222.7821.8322.5122.353.39%24,342
Sep 26, 202421.6921.8421.5821.7721.615.29%13,128
Sep 25, 202420.7720.9020.5620.6820.53-0.75%7,279
Sep 24, 202420.0020.9820.0020.8420.685.71%23,035
Sep 23, 202419.5619.8019.2619.7119.572.01%13,317
Sep 20, 202419.6119.6119.3019.3219.18-1.57%12,562
Sep 19, 202419.8819.8819.5619.6319.491.30%10,163
Sep 18, 202419.5119.8819.2119.3819.24-0.49%10,266
Sep 17, 202419.5419.6519.2719.4719.330.02%10,508
Sep 16, 202419.3719.4719.1619.4719.330.46%39,738
Sep 13, 202419.6019.6019.2319.3819.24-0.56%6,038
Sep 12, 202419.4619.4919.2319.4919.350.78%5,020
Sep 11, 202419.2919.5319.1519.3419.203.84%86,483
Sep 10, 202418.5918.6318.3718.6318.490.01%10,323
Sep 9, 202418.5818.8518.5418.6218.490.42%28,524
Sep 6, 202418.9818.9818.4818.5518.41-3.83%12,871
Sep 5, 202419.1819.4319.0719.2819.141.33%8,166
Sep 4, 202418.9119.1818.9119.0318.89-0.37%5,315
Sep 3, 202419.0919.1018.8119.1018.960.10%13,286
Aug 30, 202419.2919.3119.0619.0818.940.05%12,693
Aug 29, 202418.8419.1318.7019.0718.933.10%19,884
Aug 28, 202418.9218.9218.3818.5018.36-3.21%14,622
Aug 27, 202419.1319.2518.8719.1118.97-0.08%10,081
Aug 26, 202418.8819.2518.8819.1318.981.03%13,647
Aug 23, 202418.8019.1218.7218.9318.791.21%12,570
Aug 22, 202418.9318.9318.6518.7018.57-0.57%9,854
Aug 21, 202418.5319.0018.5318.8118.672.06%12,578
Aug 20, 202418.5018.6118.3018.4318.30-0.59%10,202
Aug 19, 202418.4518.6918.3818.5418.401.31%15,631
Aug 16, 202418.2818.5118.2818.3018.170.44%8,475
Aug 15, 202418.0918.4018.0918.2218.090.72%22,535
Aug 14, 202418.2318.2317.9318.0917.96-1.09%25,972
Aug 13, 202418.0018.2917.9918.2918.162.18%13,902
Aug 12, 202418.1118.1217.9017.9017.77-1.43%10,985
Aug 9, 202418.2818.2818.0118.1618.030.55%12,388
Aug 8, 202417.9118.2517.9118.0617.930.42%5,721
Aug 7, 202418.3218.3917.8917.9817.85-0.53%5,379
Aug 6, 202418.1618.2818.0818.0817.95-1.20%18,086
Aug 5, 202418.0618.4817.5418.3018.17-1.82%25,371
Aug 2, 202418.8918.8918.6118.6418.50-0.96%10,939
Aug 1, 202419.4619.4618.8218.8218.68-3.59%7,590