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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.72 | 21.72 | 21.37 | 21.37 | 21.37 | -0.03% | 8,114 |
| Jun 4, 2025 | 21.18 | 21.47 | 21.15 | 21.38 | 21.38 | 2.10% | 3,531 |
| Jun 3, 2025 | 20.15 | 21.14 | 20.15 | 20.94 | 20.94 | 1.45% | 75,810 |
| Jun 2, 2025 | 20.78 | 20.84 | 20.48 | 20.64 | 20.64 | -0.67% | 51,501 |
| May 30, 2025 | 21.06 | 21.06 | 20.74 | 20.78 | 20.78 | -1.93% | 24,946 |
| May 29, 2025 | 21.30 | 21.30 | 21.14 | 21.19 | 21.19 | 0.90% | 4,433 |
| May 28, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.92% | 13,018 |
| May 27, 2025 | 21.52 | 21.52 | 21.06 | 21.20 | 21.20 | -2.34% | 17,311 |
| May 23, 2025 | 21.57 | 21.74 | 21.57 | 21.70 | 21.70 | 0.10% | 4,906 |
| May 22, 2025 | 21.65 | 21.79 | 21.64 | 21.68 | 21.68 | -0.59% | 10,812 |
| May 21, 2025 | 21.89 | 22.11 | 21.81 | 21.81 | 21.81 | - | 16,250 |
| May 20, 2025 | 21.60 | 21.88 | 21.60 | 21.81 | 21.81 | 0.73% | 8,282 |
| May 19, 2025 | 21.56 | 21.73 | 21.56 | 21.65 | 21.65 | -0.92% | 10,101 |
| May 16, 2025 | 21.83 | 21.85 | 21.73 | 21.85 | 21.85 | 0.37% | 2,940 |
| May 15, 2025 | 21.52 | 21.91 | 21.52 | 21.77 | 21.77 | -0.64% | 9,792 |
| May 14, 2025 | 21.90 | 22.00 | 21.87 | 21.91 | 21.91 | -0.20% | 30,525 |
| May 13, 2025 | 21.78 | 21.97 | 21.78 | 21.95 | 21.95 | -0.07% | 12,947 |
| May 12, 2025 | 22.00 | 22.00 | 21.72 | 21.97 | 21.97 | 3.73% | 56,386 |
| May 9, 2025 | 21.08 | 21.23 | 21.07 | 21.18 | 21.18 | 0.12% | 2,325 |
| May 8, 2025 | 21.10 | 21.25 | 20.89 | 21.16 | 21.16 | 2.59% | 7,483 |
| May 7, 2025 | 20.79 | 20.93 | 20.62 | 20.62 | 20.62 | -1.85% | 8,433 |
| May 6, 2025 | 20.91 | 21.19 | 20.91 | 21.01 | 21.01 | -0.39% | 38,631 |
| May 5, 2025 | 21.09 | 21.24 | 20.90 | 21.09 | 21.09 | -0.31% | 6,426 |
| May 2, 2025 | 21.01 | 21.22 | 21.01 | 21.16 | 21.16 | 2.75% | 5,901 |
| May 1, 2025 | 20.58 | 20.91 | 20.46 | 20.59 | 20.59 | - | 19,006 |
| Apr 30, 2025 | 20.61 | 20.61 | 20.32 | 20.59 | 20.59 | -1.08% | 5,381 |
| Apr 29, 2025 | 20.57 | 20.92 | 20.57 | 20.81 | 20.81 | 0.21% | 2,832 |
| Apr 28, 2025 | 20.50 | 20.83 | 20.50 | 20.77 | 20.77 | 0.44% | 7,779 |
| Apr 25, 2025 | 20.61 | 20.68 | 20.41 | 20.68 | 20.68 | 0.16% | 7,712 |
| Apr 24, 2025 | 20.43 | 20.79 | 20.34 | 20.65 | 20.65 | 0.95% | 8,836 |
| Apr 23, 2025 | 20.38 | 20.95 | 20.19 | 20.45 | 20.45 | 2.01% | 15,931 |
| Apr 22, 2025 | 19.78 | 20.14 | 19.69 | 20.05 | 20.05 | 2.73% | 6,680 |
| Apr 21, 2025 | 19.38 | 19.51 | 19.15 | 19.51 | 19.51 | 0.34% | 6,734 |
| Apr 17, 2025 | 19.62 | 19.75 | 19.33 | 19.45 | 19.45 | -0.61% | 1,219 |
| Apr 16, 2025 | 19.75 | 19.75 | 19.41 | 19.57 | 19.57 | -1.42% | 3,833 |
| Apr 15, 2025 | 20.14 | 20.24 | 19.85 | 19.85 | 19.85 | -2.07% | 2,668 |
| Apr 14, 2025 | 20.08 | 20.35 | 20.00 | 20.27 | 20.27 | 1.66% | 5,544 |
| Apr 11, 2025 | 19.52 | 20.02 | 19.44 | 19.94 | 19.94 | 3.25% | 27,160 |
| Apr 10, 2025 | 19.42 | 19.42 | 18.90 | 19.31 | 19.31 | 0.31% | 28,705 |
| Apr 9, 2025 | 17.96 | 19.59 | 17.96 | 19.25 | 19.25 | 9.10% | 23,882 |
| Apr 8, 2025 | 18.97 | 18.97 | 17.44 | 17.65 | 17.65 | -2.08% | 24,730 |
| Apr 7, 2025 | 18.37 | 19.16 | 17.85 | 18.02 | 18.02 | -6.59% | 17,370 |
| Apr 4, 2025 | 19.66 | 19.86 | 19.05 | 19.29 | 19.29 | -5.49% | 59,862 |
| Apr 3, 2025 | 20.67 | 20.82 | 20.41 | 20.41 | 20.41 | -4.85% | 27,518 |
| Apr 2, 2025 | 21.20 | 21.73 | 21.12 | 21.45 | 21.45 | 1.77% | 38,596 |
| Apr 1, 2025 | 21.11 | 21.37 | 21.00 | 21.08 | 21.08 | -0.71% | 10,661 |
| Mar 31, 2025 | 20.99 | 21.29 | 20.80 | 21.23 | 21.23 | -0.85% | 44,918 |
| Mar 28, 2025 | 21.68 | 21.68 | 21.30 | 21.41 | 21.41 | -2.37% | 11,720 |
| Mar 27, 2025 | 21.83 | 21.93 | 21.75 | 21.93 | 21.93 | 0.02% | 14,876 |
| Mar 26, 2025 | 22.16 | 22.16 | 21.82 | 21.93 | 21.93 | -0.61% | 5,956 |