KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
26.81
+0.09 (0.34%)
Aug 28, 2025, 4:00 PM - Market closed
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.73 | 24.73 | 24.73 | -2.55% | 9,007 |
| Jul 25, 2025 | 25.20 | 25.43 | 25.18 | 25.38 | 25.38 | 0.32% | 11,863 |
| Jul 24, 2025 | 25.25 | 25.38 | 25.08 | 25.30 | 25.30 | 0.90% | 190,902 |
| Jul 23, 2025 | 24.91 | 25.07 | 24.70 | 25.07 | 25.07 | 0.40% | 142,053 |
| Jul 22, 2025 | 24.51 | 24.97 | 24.50 | 24.97 | 24.97 | 1.50% | 173,840 |
| Jul 21, 2025 | 24.40 | 24.74 | 24.26 | 24.60 | 24.60 | 0.45% | 225,338 |
| Jul 18, 2025 | 23.79 | 24.49 | 23.79 | 24.49 | 24.49 | 2.97% | 492,852 |
| Jul 17, 2025 | 23.38 | 23.81 | 23.38 | 23.78 | 23.78 | 2.96% | 22,110 |
| Jul 16, 2025 | 23.06 | 23.14 | 22.92 | 23.10 | 23.10 | -0.48% | 13,249 |
| Jul 15, 2025 | 23.12 | 23.39 | 23.12 | 23.21 | 23.21 | 0.58% | 5,877 |
| Jul 14, 2025 | 22.05 | 23.09 | 22.05 | 23.08 | 23.08 | 0.83% | 10,178 |
| Jul 11, 2025 | 22.89 | 23.01 | 22.85 | 22.89 | 22.89 | 0.66% | 14,564 |
| Jul 10, 2025 | 22.28 | 22.74 | 22.01 | 22.74 | 22.74 | 1.88% | 26,703 |
| Jul 9, 2025 | 22.35 | 22.35 | 22.13 | 22.32 | 22.32 | 0.68% | 41,601 |
| Jul 8, 2025 | 21.88 | 22.25 | 21.88 | 22.17 | 22.17 | 1.70% | 5,657 |
| Jul 7, 2025 | 22.02 | 22.03 | 21.71 | 21.80 | 21.80 | -2.72% | 10,287 |
| Jul 3, 2025 | 22.26 | 22.56 | 22.26 | 22.41 | 22.41 | 1.40% | 5,960 |
| Jul 2, 2025 | 21.84 | 22.10 | 21.84 | 22.10 | 22.10 | 0.91% | 4,170 |
| Jul 1, 2025 | 21.71 | 22.04 | 21.71 | 21.90 | 21.90 | -0.29% | 12,848 |
| Jun 30, 2025 | 21.78 | 22.00 | 21.78 | 21.97 | 21.97 | 0.42% | 3,691 |
| Jun 27, 2025 | 21.92 | 22.03 | 21.74 | 21.87 | 21.87 | -0.57% | 4,704 |
| Jun 26, 2025 | 22.02 | 22.16 | 22.00 | 22.00 | 22.00 | -0.14% | 18,219 |
| 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 |