KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
21.09
-0.07 (-0.32%)
May 5, 2025, 4:00 PM EDT - Market closed
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 22.07 | 22.16 | 21.93 | 22.06 | 22.06 | -0.38% | 12,150 |
| Mar 24, 2025 | 22.11 | 22.20 | 22.07 | 22.15 | 22.15 | 0.79% | 8,716 |
| Mar 21, 2025 | 21.80 | 21.97 | 21.80 | 21.97 | 21.97 | -1.82% | 8,516 |
| Mar 20, 2025 | 22.49 | 22.63 | 22.30 | 22.38 | 22.38 | -1.63% | 26,601 |
| Mar 19, 2025 | 22.73 | 22.83 | 22.56 | 22.75 | 22.75 | 0.93% | 7,680 |
| Mar 18, 2025 | 22.74 | 22.77 | 22.54 | 22.54 | 22.54 | -1.23% | 23,549 |
| Mar 17, 2025 | 22.54 | 22.82 | 22.50 | 22.82 | 22.82 | 1.52% | 20,804 |
| Mar 14, 2025 | 22.39 | 22.50 | 22.24 | 22.48 | 22.48 | 1.19% | 6,996 |
| 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 |