KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
26.00
+0.13 (0.49%)
At close: Oct 28, 2026, 4:00 PM EDT
26.00
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:10 PM EDT
KARS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 26.01 | 26.11 | 25.85 | 26.00 | 26.00 | 0.49% | 6,667 |
| Oct 27, 2026 | 25.47 | 25.96 | 25.47 | 25.87 | 25.87 | 1.58% | 6,426 |
| Oct 26, 2026 | 25.34 | 25.57 | 25.34 | 25.47 | 25.47 | 0.83% | 2,698 |
| Oct 23, 2026 | 25.25 | 25.26 | 25.15 | 25.26 | 25.26 | 0.48% | 3,327 |
| Oct 22, 2026 | 25.36 | 25.45 | 25.00 | 25.14 | 25.14 | -2.94% | 7,075 |
| Oct 21, 2026 | 26.03 | 26.04 | 25.89 | 25.90 | 25.90 | -1.75% | 6,666 |
| Oct 20, 2026 | 26.02 | 26.45 | 25.27 | 26.36 | 26.36 | 0.51% | 8,915 |
| Oct 19, 2026 | 26.24 | 26.42 | 26.13 | 26.23 | 26.23 | 1.14% | 10,331 |
| Oct 16, 2026 | 26.36 | 26.50 | 25.93 | 25.93 | 25.93 | -2.16% | 11,837 |
| Oct 15, 2026 | 26.33 | 26.56 | 26.01 | 26.50 | 26.50 | -0.82% | 10,184 |
| Oct 14, 2026 | 27.00 | 27.00 | 26.59 | 26.72 | 26.72 | -1.31% | 2,312 |
| Oct 13, 2026 | 27.11 | 27.20 | 27.02 | 27.07 | 27.07 | -1.26% | 31,901 |
| Oct 12, 2026 | 27.68 | 27.68 | 27.27 | 27.42 | 27.42 | -1.58% | 4,477 |
| Oct 9, 2026 | 27.82 | 28.12 | 27.82 | 27.86 | 27.86 | 0.94% | 10,908 |
| Oct 8, 2026 | 27.54 | 27.83 | 27.44 | 27.60 | 27.60 | -0.88% | 5,034 |
| Oct 7, 2026 | 27.79 | 28.02 | 27.62 | 27.85 | 27.84 | -1.92% | 2,634 |
| Oct 6, 2026 | 28.16 | 28.39 | 28.16 | 28.39 | 28.39 | 2.12% | 3,543 |
| Oct 5, 2026 | 27.80 | 27.99 | 27.50 | 27.80 | 27.80 | 0.06% | 7,972 |
| Oct 2, 2026 | 27.65 | 27.94 | 27.61 | 27.79 | 27.78 | 1.96% | 5,375 |
| Oct 1, 2026 | 27.64 | 27.64 | 27.25 | 27.25 | 27.25 | -1.82% | 33,176 |
| Sep 30, 2026 | 27.69 | 27.80 | 27.69 | 27.76 | 27.75 | 0.67% | 3,378 |
| Sep 29, 2026 | 27.83 | 27.83 | 27.40 | 27.57 | 27.57 | -1.52% | 3,006 |
| Sep 28, 2026 | 28.14 | 28.28 | 27.76 | 28.00 | 28.00 | -1.04% | 3,116 |
| Sep 25, 2026 | 28.32 | 28.50 | 28.11 | 28.29 | 28.29 | 0.60% | 1,913 |
| Sep 24, 2026 | 28.35 | 28.53 | 28.12 | 28.12 | 28.12 | -0.85% | 16,767 |
| Sep 23, 2026 | 28.56 | 28.56 | 28.36 | 28.36 | 28.36 | -2.58% | 6,951 |
| Sep 22, 2026 | 28.89 | 29.19 | 28.89 | 29.11 | 29.11 | 0.54% | 3,877 |
| Sep 21, 2026 | 28.11 | 28.96 | 28.11 | 28.95 | 28.95 | 0.92% | 3,837 |
| Sep 18, 2026 | 28.91 | 28.91 | 28.52 | 28.69 | 28.69 | -1.00% | 2,276 |
| Sep 17, 2026 | 28.84 | 29.20 | 28.84 | 28.98 | 28.98 | 1.99% | 4,207 |
| Sep 16, 2026 | 28.79 | 28.79 | 28.40 | 28.41 | 28.41 | -1.31% | 4,438 |
| Sep 15, 2026 | 29.09 | 29.09 | 28.62 | 28.79 | 28.79 | -0.93% | 13,739 |
| Sep 14, 2026 | 28.95 | 29.21 | 28.88 | 29.06 | 29.06 | -0.34% | 7,074 |
| Sep 11, 2026 | 29.44 | 29.44 | 29.16 | 29.16 | 29.16 | -0.38% | 38,684 |
| Sep 10, 2026 | 29.46 | 29.54 | 29.26 | 29.27 | 29.27 | -2.61% | 29,731 |
| Sep 9, 2026 | 30.22 | 30.22 | 30.06 | 30.06 | 30.06 | -0.25% | 1,168 |
| Sep 8, 2026 | 30.03 | 30.23 | 29.96 | 30.13 | 30.13 | 0.20% | 3,934 |
| Sep 4, 2026 | 30.20 | 30.54 | 29.99 | 30.07 | 30.07 | -0.27% | 4,185 |
| Sep 3, 2026 | 30.19 | 30.32 | 30.02 | 30.15 | 30.15 | 0.34% | 16,620 |
| Sep 2, 2026 | 30.08 | 30.08 | 29.71 | 30.05 | 30.05 | -1.00% | 2,693 |
| Sep 1, 2026 | 30.45 | 30.52 | 30.13 | 30.35 | 30.35 | -1.59% | 6,249 |
| Aug 31, 2026 | 30.95 | 31.11 | 30.71 | 30.84 | 30.84 | -0.29% | 13,110 |
| Aug 28, 2026 | 31.15 | 31.42 | 30.77 | 30.93 | 30.93 | -0.55% | 21,814 |
| Aug 27, 2026 | 30.88 | 31.10 | 30.81 | 31.10 | 31.10 | 1.63% | 10,641 |
| Aug 26, 2026 | 30.67 | 30.82 | 30.60 | 30.60 | 30.60 | -1.54% | 2,711 |
| Aug 25, 2026 | 30.70 | 31.08 | 30.70 | 31.08 | 31.08 | 1.30% | 17,699 |
| Aug 24, 2026 | 31.06 | 31.10 | 30.68 | 30.68 | 30.68 | -1.35% | 4,783 |
| Aug 21, 2026 | 30.71 | 31.35 | 30.71 | 31.10 | 31.10 | 1.98% | 10,211 |
| Aug 20, 2026 | 30.42 | 30.62 | 30.31 | 30.50 | 30.50 | -0.26% | 15,640 |
| Aug 19, 2026 | 30.58 | 30.80 | 30.36 | 30.58 | 30.58 | 0.66% | 34,751 |