KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
22.48
+0.26 (1.18%)
Mar 14, 2025, 3:57 PM EDT - Market closed
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 22.39 | 22.50 | 22.24 | 22.48 | 22.48 | 1.19% | 6,995 |
| Mar 13, 2025 | 22.20 | 22.28 | 22.12 | 22.21 | 22.21 | -0.65% | 7,376 |
| Mar 12, 2025 | 22.39 | 22.55 | 22.19 | 22.36 | 22.36 | -0.17% | 26,338 |
| Mar 11, 2025 | 22.20 | 22.49 | 21.96 | 22.40 | 22.40 | 2.65% | 17,684 |
| Mar 10, 2025 | 22.06 | 22.22 | 21.67 | 21.82 | 21.82 | -2.13% | 8,185 |
| Mar 7, 2025 | 22.01 | 22.50 | 21.78 | 22.30 | 22.30 | 0.95% | 16,173 |
| Mar 6, 2025 | 22.01 | 22.32 | 22.01 | 22.09 | 22.09 | -0.02% | 24,056 |
| Mar 5, 2025 | 21.70 | 22.10 | 21.69 | 22.09 | 22.09 | 2.93% | 15,897 |
| Mar 4, 2025 | 21.24 | 21.63 | 21.05 | 21.46 | 21.46 | -0.57% | 12,644 |
| Mar 3, 2025 | 22.23 | 22.29 | 21.59 | 21.59 | 21.59 | -1.14% | 7,739 |
| Feb 28, 2025 | 21.82 | 22.00 | 21.58 | 21.83 | 21.83 | -2.70% | 9,307 |
| Feb 27, 2025 | 22.56 | 22.80 | 22.38 | 22.44 | 22.44 | -0.91% | 19,999 |
| Feb 26, 2025 | 22.50 | 22.81 | 22.48 | 22.65 | 22.65 | 1.90% | 5,297 |
| Feb 25, 2025 | 22.51 | 22.59 | 22.09 | 22.22 | 22.22 | 0.42% | 7,891 |
| Feb 24, 2025 | 22.48 | 22.54 | 22.00 | 22.13 | 22.13 | -1.35% | 23,729 |
| Feb 21, 2025 | 22.67 | 22.82 | 22.34 | 22.43 | 22.43 | -0.30% | 13,682 |
| Feb 20, 2025 | 22.50 | 22.54 | 22.27 | 22.50 | 22.50 | 0.65% | 9,931 |
| Feb 19, 2025 | 22.36 | 22.46 | 22.34 | 22.36 | 22.36 | 1.43% | 11,810 |
| Feb 18, 2025 | 22.21 | 22.45 | 22.00 | 22.04 | 22.04 | -1.12% | 43,804 |
| Feb 14, 2025 | 22.29 | 22.30 | 22.17 | 22.29 | 22.29 | 1.55% | 8,686 |
| Feb 13, 2025 | 21.32 | 22.05 | 21.32 | 21.95 | 21.95 | 1.32% | 28,446 |
| Feb 12, 2025 | 21.37 | 21.74 | 21.37 | 21.67 | 21.67 | 2.53% | 8,909 |
| Feb 11, 2025 | 21.37 | 21.37 | 21.13 | 21.13 | 21.13 | -3.21% | 20,507 |
| Feb 10, 2025 | 21.92 | 21.92 | 21.75 | 21.83 | 21.83 | 0.67% | 6,129 |
| Feb 7, 2025 | 21.86 | 22.05 | 21.61 | 21.69 | 21.69 | 0.49% | 13,204 |
| Feb 6, 2025 | 21.62 | 21.72 | 21.50 | 21.58 | 21.58 | 1.55% | 9,914 |
| Feb 5, 2025 | 21.38 | 21.42 | 21.23 | 21.25 | 21.25 | -0.47% | 14,314 |
| Feb 4, 2025 | 21.00 | 21.50 | 21.00 | 21.35 | 21.35 | 2.74% | 23,093 |
| Feb 3, 2025 | 20.95 | 20.95 | 20.51 | 20.78 | 20.78 | -1.28% | 21,035 |
| Jan 31, 2025 | 21.30 | 21.48 | 21.00 | 21.05 | 21.05 | -1.68% | 14,597 |
| Jan 30, 2025 | 21.26 | 21.50 | 21.21 | 21.41 | 21.41 | 1.24% | 5,899 |
| Jan 29, 2025 | 21.15 | 21.23 | 21.09 | 21.15 | 21.15 | 0.32% | 9,416 |
| Jan 28, 2025 | 21.23 | 21.23 | 20.86 | 21.08 | 21.08 | -2.54% | 20,538 |
| Jan 27, 2025 | 21.30 | 21.63 | 21.17 | 21.63 | 21.63 | 0.98% | 48,525 |
| Jan 24, 2025 | 21.38 | 21.57 | 21.34 | 21.42 | 21.42 | 1.12% | 15,438 |
| Jan 23, 2025 | 21.17 | 21.23 | 21.02 | 21.18 | 21.18 | -0.57% | 37,560 |
| Jan 22, 2025 | 21.50 | 21.57 | 20.94 | 21.30 | 21.30 | -1.95% | 14,333 |
| Jan 21, 2025 | 21.87 | 21.87 | 21.57 | 21.73 | 21.73 | -0.14% | 11,798 |
| Jan 17, 2025 | 21.64 | 21.89 | 21.64 | 21.76 | 21.76 | 1.31% | 8,077 |
| Jan 16, 2025 | 21.39 | 21.52 | 21.32 | 21.48 | 21.48 | -0.02% | 17,480 |
| Jan 15, 2025 | 21.36 | 21.52 | 21.31 | 21.48 | 21.48 | 1.13% | 6,540 |
| Jan 14, 2025 | 21.22 | 21.59 | 21.20 | 21.24 | 21.24 | 2.27% | 13,397 |
| Jan 13, 2025 | 20.67 | 20.77 | 20.48 | 20.77 | 20.77 | 0.46% | 5,090 |
| Jan 10, 2025 | 20.83 | 20.83 | 20.54 | 20.67 | 20.67 | -2.05% | 5,080 |
| Jan 8, 2025 | 21.24 | 21.24 | 20.96 | 21.11 | 21.11 | -1.30% | 7,480 |
| Jan 7, 2025 | 21.63 | 21.86 | 21.37 | 21.38 | 21.38 | -0.38% | 7,083 |
| Jan 6, 2025 | 21.64 | 21.78 | 21.44 | 21.47 | 21.47 | 0.78% | 7,606 |
| Jan 3, 2025 | 20.76 | 21.30 | 20.76 | 21.30 | 21.30 | 2.80% | 12,074 |
| Jan 2, 2025 | 20.79 | 20.91 | 20.18 | 20.72 | 20.72 | -1.10% | 14,940 |
| Dec 31, 2024 | 21.22 | 21.39 | 20.93 | 20.95 | 20.95 | -1.64% | 11,292 |