Skip to main content
logo
KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
30.69
-0.79 (-2.51%)
At close: Dec 29, 2025, 4:00 PM EST
31.10
+0.41 (1.34%)
After-hours: Dec 29, 2025, 5:20 PM EST

KARS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202531.4331.4330.6930.6930.69-2.51%5,451
Dec 26, 202531.1931.4831.1731.4831.481.88%7,033
Dec 24, 202530.9630.9630.8230.9030.900.26%2,534
Dec 23, 202530.8930.9130.7330.8230.820.36%12,723
Dec 22, 202530.8030.9230.7130.7130.71-0.41%17,176
Dec 19, 202530.4830.8530.4830.8430.782.28%11,258
Dec 18, 202530.3030.4030.1530.1530.100.17%3,903
Dec 17, 202530.4930.5930.0330.1030.04-0.24%6,998
Dec 16, 202530.2130.4530.0730.1730.12-1.08%5,649
Dec 15, 202530.7130.8530.5030.5030.44-0.90%10,338
Dec 12, 202530.9931.1430.7630.7830.720.06%7,414
Dec 11, 202531.2031.2030.5430.7630.70-0.39%12,066
Dec 10, 202530.6931.0330.6730.8830.820.39%7,530
Dec 9, 202530.5330.7930.4930.7630.70-0.13%8,040
Dec 8, 202530.9930.9930.6930.8030.740.46%8,950
Dec 5, 202530.4630.7630.4630.6630.601.25%6,145
Dec 4, 202530.1630.2830.0630.2830.23-4,960
Dec 3, 202529.9630.3029.9530.2830.23-9,652
Dec 2, 202530.3030.5530.1030.2830.23-0.85%33,470
Dec 1, 202530.4930.6630.4330.5430.48-0.36%6,138
Nov 28, 202530.1930.7030.1930.6530.591.12%13,841
Nov 26, 202529.8530.3129.7430.3130.261.85%33,235
Nov 25, 202529.5629.7629.2429.7629.710.54%10,586
Nov 24, 202528.5929.6028.5929.6029.551.75%7,700
Nov 21, 202528.9529.5028.5529.0929.04-1.67%38,773
Nov 20, 202530.7430.7429.5829.5829.53-2.83%13,580
Nov 19, 202530.7030.7730.3430.4530.39-0.77%20,537
Nov 18, 202530.5330.6830.0930.6830.62-1.57%55,263
Nov 17, 202531.2731.5730.9231.1731.11-0.19%18,923
Nov 14, 202531.3331.7030.8131.2331.17-0.88%8,927
Nov 13, 202532.0032.3231.4531.5131.450.53%17,514
Nov 12, 202531.2031.4630.8431.3431.28-0.63%13,524
Nov 11, 202531.5031.5431.2531.5431.480.19%17,327
Nov 10, 202530.9331.8030.8031.4831.423.11%26,988
Nov 7, 202530.4930.7430.0430.5330.470.03%12,579
Nov 6, 202530.2531.1030.2530.5230.46-0.62%41,511
Nov 5, 202530.0630.7130.0630.7130.652.47%5,187
Nov 4, 202530.1930.6829.9729.9729.92-3.52%31,310
Nov 3, 202531.2331.5130.7231.0731.01-1.38%25,047
Oct 31, 202531.3431.5930.8431.5031.44-0.19%46,861
Oct 30, 202531.6231.9131.3631.5631.50-1.77%82,657
Oct 29, 202531.9932.5031.6132.1332.073.05%35,830
Oct 28, 202530.9731.4330.9731.1831.120.23%9,023
Oct 27, 202531.7131.7431.0831.1131.05-1.43%105,731
Oct 24, 202531.4731.6731.2831.5631.502.80%41,942
Oct 23, 202530.4530.8330.4530.7030.641.66%15,632
Oct 22, 202530.3530.3529.6930.2030.15-1.05%8,789
Oct 21, 202530.7630.9930.2330.5230.46-1.10%4,877
Oct 20, 202530.5530.9530.5530.8630.801.85%3,748
Oct 17, 202530.2430.4130.0130.3030.25-0.85%24,440