KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
21.37
-0.01 (-0.03%)
Jun 5, 2025, 4:00 PM - Market closed

KARS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.7221.7221.3721.3721.37-0.03%8,114
Jun 4, 202521.1821.4721.1521.3821.382.10%3,531
Jun 3, 202520.1521.1420.1520.9420.941.45%75,810
Jun 2, 202520.7820.8420.4820.6420.64-0.67%51,501
May 30, 202521.0621.0620.7420.7820.78-1.93%24,946
May 29, 202521.3021.3021.1421.1921.190.90%4,433
May 28, 202521.1021.2021.0021.0021.00-0.92%13,018
May 27, 202521.5221.5221.0621.2021.20-2.34%17,311
May 23, 202521.5721.7421.5721.7021.700.10%4,906
May 22, 202521.6521.7921.6421.6821.68-0.59%10,812
May 21, 202521.8922.1121.8121.8121.81-16,250
May 20, 202521.6021.8821.6021.8121.810.73%8,282
May 19, 202521.5621.7321.5621.6521.65-0.92%10,101
May 16, 202521.8321.8521.7321.8521.850.37%2,940
May 15, 202521.5221.9121.5221.7721.77-0.64%9,792
May 14, 202521.9022.0021.8721.9121.91-0.20%30,525
May 13, 202521.7821.9721.7821.9521.95-0.07%12,947
May 12, 202522.0022.0021.7221.9721.973.73%56,386
May 9, 202521.0821.2321.0721.1821.180.12%2,325
May 8, 202521.1021.2520.8921.1621.162.59%7,483
May 7, 202520.7920.9320.6220.6220.62-1.85%8,433
May 6, 202520.9121.1920.9121.0121.01-0.39%38,631
May 5, 202521.0921.2420.9021.0921.09-0.31%6,426
May 2, 202521.0121.2221.0121.1621.162.75%5,901
May 1, 202520.5820.9120.4620.5920.59-19,006
Apr 30, 202520.6120.6120.3220.5920.59-1.08%5,381
Apr 29, 202520.5720.9220.5720.8120.810.21%2,832
Apr 28, 202520.5020.8320.5020.7720.770.44%7,779
Apr 25, 202520.6120.6820.4120.6820.680.16%7,712
Apr 24, 202520.4320.7920.3420.6520.650.95%8,836
Apr 23, 202520.3820.9520.1920.4520.452.01%15,931
Apr 22, 202519.7820.1419.6920.0520.052.73%6,680
Apr 21, 202519.3819.5119.1519.5119.510.34%6,734
Apr 17, 202519.6219.7519.3319.4519.45-0.61%1,219
Apr 16, 202519.7519.7519.4119.5719.57-1.42%3,833
Apr 15, 202520.1420.2419.8519.8519.85-2.07%2,668
Apr 14, 202520.0820.3520.0020.2720.271.66%5,544
Apr 11, 202519.5220.0219.4419.9419.943.25%27,160
Apr 10, 202519.4219.4218.9019.3119.310.31%28,705
Apr 9, 202517.9619.5917.9619.2519.259.10%23,882
Apr 8, 202518.9718.9717.4417.6517.65-2.08%24,730
Apr 7, 202518.3719.1617.8518.0218.02-6.59%17,370
Apr 4, 202519.6619.8619.0519.2919.29-5.49%59,862
Apr 3, 202520.6720.8220.4120.4120.41-4.85%27,518
Apr 2, 202521.2021.7321.1221.4521.451.77%38,596
Apr 1, 202521.1121.3721.0021.0821.08-0.71%10,661
Mar 31, 202520.9921.2920.8021.2321.23-0.85%44,918
Mar 28, 202521.6821.6821.3021.4121.41-2.37%11,720
Mar 27, 202521.8321.9321.7521.9321.930.02%14,876
Mar 26, 202522.1622.1621.8221.9321.93-0.61%5,956