KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)

KARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.50	34.50	33.56	34.47	-	-1.27%	33,857
May 18, 2026	35.57	35.57	34.60	34.91	34.91	-1.70%	36,663
May 15, 2026	36.46	36.46	35.22	35.52	35.52	-4.01%	19,718
May 14, 2026	37.75	37.75	36.60	37.00	37.00	-2.25%	32,459
May 13, 2026	37.05	37.85	36.76	37.85	37.85	1.15%	128,265
May 12, 2026	37.58	37.58	36.25	37.42	37.42	-1.55%	28,969
May 11, 2026	37.80	38.06	37.39	38.01	38.01	0.53%	27,994
May 8, 2026	37.42	37.81	37.20	37.81	37.81	2.19%	239,714
May 7, 2026	38.12	38.12	37.00	37.00	37.00	-1.80%	27,367
May 6, 2026	37.34	37.95	37.22	37.68	37.68	2.34%	105,675
May 5, 2026	37.00	37.20	36.78	36.82	36.82	0.33%	100,941
May 4, 2026	37.17	37.17	36.32	36.70	36.70	-0.80%	39,129
May 1, 2026	36.63	37.38	36.62	37.00	37.00	0.79%	95,219
Apr 30, 2026	36.16	36.79	36.03	36.71	36.70	2.16%	13,606
Apr 29, 2026	35.68	36.08	35.66	35.93	35.93	1.67%	12,758
Apr 28, 2026	36.01	36.01	35.22	35.34	35.34	-1.22%	21,404
Apr 27, 2026	35.75	35.84	35.45	35.78	35.78	0.04%	12,073
Apr 24, 2026	35.51	35.76	35.39	35.76	35.76	1.50%	109,341
Apr 23, 2026	35.56	35.65	34.82	35.23	35.23	-2.92%	91,018
Apr 22, 2026	36.18	36.29	35.95	36.29	36.29	1.45%	62,201
Apr 21, 2026	35.87	36.19	35.49	35.77	35.77	-0.03%	48,792
Apr 20, 2026	35.83	35.83	35.47	35.78	35.78	-0.22%	12,148
Apr 17, 2026	35.95	36.15	35.85	35.86	35.86	1.27%	327,726
Apr 16, 2026	34.98	35.46	34.98	35.41	35.41	2.46%	25,798
Apr 15, 2026	34.73	34.73	34.29	34.56	34.56	-0.58%	10,877
Apr 14, 2026	34.47	34.77	34.47	34.76	34.76	1.08%	6,040
Apr 13, 2026	33.72	34.39	33.66	34.39	34.39	1.96%	13,075
Apr 10, 2026	33.60	33.95	33.03	33.73	33.73	1.60%	11,283
Apr 9, 2026	33.10	33.34	32.81	33.20	33.20	-0.90%	26,002
Apr 8, 2026	33.39	33.50	33.03	33.50	33.50	4.10%	40,543
Apr 7, 2026	32.24	32.24	31.53	32.18	32.18	0.06%	9,426
Apr 6, 2026	32.63	32.63	32.11	32.16	32.16	-0.68%	61,383
Apr 2, 2026	31.75	32.46	31.71	32.38	32.38	0.56%	8,361
Apr 1, 2026	32.31	32.57	32.20	32.20	32.20	-0.31%	84,181
Mar 31, 2026	31.25	32.30	31.25	32.30	32.30	2.70%	10,429
Mar 30, 2026	31.83	31.92	31.35	31.45	31.45	0.06%	9,555
Mar 27, 2026	31.78	31.84	31.37	31.43	31.43	0.67%	5,953
Mar 26, 2026	31.81	31.81	31.22	31.22	31.22	-2.73%	5,083
Mar 25, 2026	32.19	32.37	32.03	32.10	32.10	1.54%	2,860
Mar 24, 2026	31.21	31.75	31.21	31.61	31.61	0.09%	10,895
Mar 23, 2026	31.16	31.81	31.16	31.58	31.58	3.54%	9,614
Mar 20, 2026	30.86	30.86	30.25	30.50	30.50	-1.93%	32,200
Mar 19, 2026	30.93	31.31	30.75	31.10	31.10	-0.77%	8,190
Mar 18, 2026	31.94	31.94	31.31	31.34	31.34	-3.09%	7,521
Mar 17, 2026	32.35	32.54	32.34	32.34	32.34	-0.09%	6,904
Mar 16, 2026	32.18	32.58	32.18	32.37	32.37	2.24%	5,252
Mar 13, 2026	32.26	32.26	31.66	31.66	31.66	-1.52%	8,697
Mar 12, 2026	32.38	32.40	32.15	32.15	32.15	-1.80%	7,164
Mar 11, 2026	32.58	32.74	32.30	32.74	32.74	1.99%	9,206
Mar 10, 2026	31.89	32.48	31.89	32.10	32.10	1.23%	5,240

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.