KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
31.40
-0.39 (-1.23%)
Oct 7, 2025, 4:00 PM EDT - Market closed
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.67 | 31.76 | 31.26 | 31.40 | 31.40 | -1.23% | 30,801 |
| Oct 6, 2025 | 31.37 | 31.79 | 31.33 | 31.79 | 31.79 | 1.66% | 48,104 |
| Oct 3, 2025 | 31.19 | 31.45 | 31.08 | 31.27 | 31.27 | 0.64% | 31,770 |
| Oct 2, 2025 | 31.42 | 31.50 | 31.04 | 31.07 | 31.07 | 0.68% | 57,420 |
| Oct 1, 2025 | 30.34 | 30.86 | 30.34 | 30.86 | 30.86 | 1.51% | 75,080 |
| Sep 30, 2025 | 30.35 | 30.73 | 30.35 | 30.40 | 30.40 | 0.80% | 47,738 |
| Sep 29, 2025 | 29.95 | 30.17 | 29.95 | 30.16 | 30.16 | 2.31% | 42,648 |
| Sep 26, 2025 | 29.64 | 29.66 | 29.44 | 29.48 | 29.48 | -1.47% | 41,309 |
| Sep 25, 2025 | 29.68 | 30.06 | 29.60 | 29.92 | 29.92 | 2.29% | 47,795 |
| Sep 24, 2025 | 29.06 | 29.50 | 29.06 | 29.25 | 29.25 | 0.83% | 31,740 |
| Sep 23, 2025 | 29.05 | 29.30 | 28.94 | 29.01 | 29.01 | -0.28% | 7,040 |
| Sep 22, 2025 | 28.85 | 29.09 | 28.78 | 29.09 | 29.09 | 1.01% | 23,806 |
| Sep 19, 2025 | 28.90 | 28.91 | 28.55 | 28.80 | 28.80 | -0.55% | 7,548 |
| Sep 18, 2025 | 28.66 | 28.98 | 28.57 | 28.96 | 28.96 | -0.10% | 17,956 |
| Sep 17, 2025 | 28.87 | 29.06 | 28.85 | 28.99 | 28.99 | 1.72% | 79,335 |
| Sep 16, 2025 | 28.55 | 28.61 | 28.30 | 28.50 | 28.50 | -0.11% | 188,650 |
| Sep 15, 2025 | 28.24 | 28.56 | 28.18 | 28.53 | 28.53 | 3.48% | 104,551 |
| Sep 12, 2025 | 27.75 | 27.75 | 27.57 | 27.57 | 27.57 | -0.86% | 72,372 |
| Sep 11, 2025 | 27.27 | 27.81 | 27.18 | 27.81 | 27.81 | 2.73% | 53,363 |
| Sep 10, 2025 | 27.08 | 27.11 | 26.96 | 27.07 | 27.07 | -1.28% | 58,976 |
| Sep 9, 2025 | 27.66 | 27.76 | 27.42 | 27.42 | 27.42 | -0.58% | 56,291 |
| Sep 8, 2025 | 27.65 | 27.78 | 27.56 | 27.58 | 27.58 | 0.36% | 77,596 |
| Sep 5, 2025 | 27.29 | 27.60 | 27.28 | 27.48 | 27.48 | 3.40% | 40,291 |
| Sep 4, 2025 | 26.53 | 26.58 | 26.39 | 26.58 | 26.58 | -0.94% | 15,639 |
| Sep 3, 2025 | 27.00 | 27.00 | 26.71 | 26.83 | 26.83 | -0.22% | 56,566 |
| Sep 2, 2025 | 26.66 | 26.90 | 26.52 | 26.89 | 26.89 | -0.37% | 55,525 |
| Aug 29, 2025 | 27.13 | 27.13 | 26.91 | 26.99 | 26.99 | 0.67% | 17,560 |
| Aug 28, 2025 | 26.45 | 26.82 | 26.45 | 26.81 | 26.81 | 0.34% | 31,539 |
| Aug 27, 2025 | 26.69 | 26.80 | 26.60 | 26.72 | 26.72 | -0.48% | 80,019 |
| Aug 26, 2025 | 26.86 | 27.09 | 26.79 | 26.85 | 26.85 | 0.04% | 42,285 |
| Aug 25, 2025 | 26.87 | 26.99 | 26.79 | 26.84 | 26.84 | -0.11% | 49,936 |
| Aug 22, 2025 | 26.25 | 26.87 | 26.11 | 26.87 | 26.87 | 3.79% | 29,802 |
| Aug 21, 2025 | 25.78 | 26.02 | 25.78 | 25.89 | 25.89 | -0.42% | 32,346 |
| Aug 20, 2025 | 26.00 | 26.05 | 25.73 | 26.00 | 26.00 | -0.04% | 22,715 |
| Aug 19, 2025 | 25.97 | 26.36 | 25.97 | 26.01 | 26.01 | -0.42% | 6,345 |
| Aug 18, 2025 | 26.26 | 26.26 | 26.01 | 26.12 | 26.12 | -0.11% | 23,468 |
| Aug 15, 2025 | 25.82 | 26.18 | 25.82 | 26.15 | 26.15 | 2.19% | 29,224 |
| Aug 14, 2025 | 25.83 | 25.85 | 25.54 | 25.59 | 25.59 | -2.14% | 59,980 |
| Aug 13, 2025 | 25.88 | 26.19 | 25.88 | 26.15 | 26.15 | 1.08% | 14,754 |
| Aug 12, 2025 | 25.79 | 25.96 | 25.52 | 25.87 | 25.87 | 0.29% | 56,005 |
| Aug 11, 2025 | 25.55 | 26.12 | 25.55 | 25.79 | 25.79 | 2.52% | 21,224 |
| Aug 8, 2025 | 24.87 | 25.24 | 24.87 | 25.16 | 25.16 | 2.38% | 46,408 |
| Aug 7, 2025 | 24.50 | 24.68 | 24.50 | 24.58 | 24.58 | 0.39% | 8,187 |
| Aug 6, 2025 | 24.53 | 24.63 | 24.23 | 24.48 | 24.48 | 0.63% | 87,341 |
| Aug 5, 2025 | 24.31 | 24.44 | 24.19 | 24.33 | 24.33 | 1.41% | 10,781 |
| Aug 4, 2025 | 23.91 | 24.13 | 23.85 | 23.99 | 23.99 | 1.58% | 7,898 |
| Aug 1, 2025 | 23.60 | 23.61 | 23.38 | 23.61 | 23.61 | -0.19% | 3,863 |
| Jul 31, 2025 | 23.73 | 23.83 | 23.60 | 23.66 | 23.66 | -2.23% | 5,575 |
| Jul 30, 2025 | 24.38 | 24.53 | 23.96 | 24.20 | 24.20 | -1.63% | 65,898 |
| Jul 29, 2025 | 25.09 | 25.09 | 24.55 | 24.60 | 24.60 | -0.53% | 24,695 |