KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
33.68
-0.23 (-0.67%)
At close: Jan 13, 2026, 4:00 PM EST
33.68
0.00 (-0.01%)
After-hours: Jan 13, 2026, 7:36 PM EST
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 33.74 | 33.78 | 33.55 | 33.68 | 33.68 | -0.67% | 29,091 |
| Jan 12, 2026 | 33.68 | 33.97 | 33.61 | 33.91 | 33.91 | 1.15% | 57,837 |
| Jan 9, 2026 | 33.21 | 33.54 | 33.14 | 33.53 | 33.52 | 1.96% | 43,199 |
| Jan 8, 2026 | 32.79 | 32.90 | 32.69 | 32.88 | 32.88 | -0.30% | 31,171 |
| Jan 7, 2026 | 33.12 | 33.12 | 32.84 | 32.98 | 32.98 | -0.23% | 45,914 |
| Jan 6, 2026 | 32.70 | 33.10 | 32.64 | 33.06 | 33.06 | 1.30% | 54,359 |
| Jan 5, 2026 | 32.90 | 32.90 | 32.53 | 32.63 | 32.63 | 0.64% | 62,049 |
| Jan 2, 2026 | 32.30 | 32.50 | 32.24 | 32.42 | 32.42 | 1.81% | 31,799 |
| Dec 31, 2025 | 31.99 | 31.99 | 31.75 | 31.85 | 31.85 | -0.66% | 18,409 |
| Dec 30, 2025 | 31.99 | 32.19 | 31.97 | 32.06 | 32.06 | 2.03% | 37,638 |
| Dec 29, 2025 | 31.35 | 31.45 | 31.06 | 31.42 | 31.42 | 0.34% | 35,473 |
| Dec 26, 2025 | 31.28 | 31.37 | 31.24 | 31.32 | 31.32 | 0.74% | 32,972 |
| Dec 24, 2025 | 31.08 | 31.11 | 30.96 | 31.09 | 31.09 | 0.20% | 18,219 |
| Dec 23, 2025 | 30.89 | 31.06 | 30.88 | 31.03 | 31.03 | 0.02% | 43,418 |
| Dec 22, 2025 | 31.01 | 31.07 | 30.85 | 31.02 | 31.02 | 0.63% | 36,175 |
| Dec 19, 2025 | 30.67 | 30.92 | 30.67 | 30.83 | 30.56 | 1.48% | 45,314 |
| Dec 18, 2025 | 30.51 | 30.51 | 30.31 | 30.38 | 30.11 | 0.47% | 19,558 |
| Dec 17, 2025 | 30.70 | 30.75 | 30.21 | 30.24 | 29.97 | -1.43% | 32,171 |
| Dec 16, 2025 | 30.64 | 30.78 | 30.47 | 30.67 | 30.41 | -1.10% | 27,677 |
| Dec 15, 2025 | 31.22 | 31.22 | 30.97 | 31.02 | 30.74 | -0.59% | 37,111 |
| Dec 12, 2025 | 31.66 | 31.74 | 31.09 | 31.20 | 30.93 | -1.14% | 17,854 |
| Dec 11, 2025 | 31.41 | 31.62 | 31.15 | 31.56 | 31.28 | -0.37% | 29,687 |
| Dec 10, 2025 | 31.23 | 31.76 | 31.23 | 31.68 | 31.40 | 1.45% | 31,063 |
| Dec 9, 2025 | 31.11 | 31.32 | 31.11 | 31.22 | 30.95 | -0.05% | 27,642 |
| Dec 8, 2025 | 31.37 | 31.41 | 31.12 | 31.24 | 30.97 | -0.13% | 54,408 |
| Dec 5, 2025 | 31.29 | 31.45 | 31.21 | 31.28 | 31.01 | 0.95% | 61,112 |
| Dec 4, 2025 | 30.85 | 31.04 | 30.81 | 30.99 | 30.71 | 2.63% | 90,036 |
| Dec 3, 2025 | 30.00 | 30.21 | 29.92 | 30.19 | 29.93 | 0.57% | 50,431 |
| Dec 2, 2025 | 29.94 | 30.05 | 29.84 | 30.02 | 29.76 | 0.13% | 21,883 |
| Dec 1, 2025 | 29.91 | 30.16 | 29.90 | 29.98 | 29.72 | 0.31% | 75,781 |
| Nov 28, 2025 | 29.69 | 29.92 | 29.69 | 29.89 | 29.63 | 1.88% | 21,145 |
| Nov 26, 2025 | 29.09 | 29.39 | 29.09 | 29.34 | 29.08 | 1.20% | 37,116 |
| Nov 25, 2025 | 28.60 | 29.04 | 28.53 | 28.99 | 28.74 | 0.83% | 39,415 |
| Nov 24, 2025 | 28.30 | 28.81 | 28.30 | 28.75 | 28.50 | 1.48% | 51,115 |
| Nov 21, 2025 | 27.89 | 28.46 | 27.88 | 28.33 | 28.08 | 1.83% | 28,792 |
| Nov 20, 2025 | 28.78 | 28.92 | 27.74 | 27.82 | 27.58 | -2.83% | 61,889 |
| Nov 19, 2025 | 28.57 | 28.86 | 28.51 | 28.63 | 28.38 | 0.04% | 111,269 |
| Nov 18, 2025 | 28.59 | 28.75 | 28.44 | 28.62 | 28.37 | -0.41% | 37,764 |
| Nov 17, 2025 | 29.10 | 29.26 | 28.60 | 28.74 | 28.49 | -1.93% | 94,736 |
| Nov 14, 2025 | 29.16 | 29.57 | 29.03 | 29.30 | 29.05 | -1.31% | 45,665 |
| Nov 13, 2025 | 30.18 | 30.21 | 29.60 | 29.69 | 29.43 | -1.75% | 57,390 |
| Nov 12, 2025 | 30.21 | 30.28 | 30.10 | 30.22 | 29.96 | -0.10% | 28,556 |
| Nov 11, 2025 | 30.38 | 30.38 | 30.13 | 30.25 | 29.99 | -0.35% | 34,286 |
| Nov 10, 2025 | 30.30 | 30.41 | 30.00 | 30.36 | 30.09 | 0.45% | 84,172 |
| Nov 7, 2025 | 30.10 | 31.09 | 29.50 | 30.22 | 29.96 | -0.82% | 71,437 |
| Nov 6, 2025 | 30.84 | 30.87 | 30.34 | 30.47 | 30.20 | -0.81% | 59,129 |
| Nov 5, 2025 | 30.39 | 30.80 | 30.31 | 30.72 | 30.45 | 0.57% | 52,319 |
| Nov 4, 2025 | 30.79 | 30.89 | 30.51 | 30.55 | 30.28 | -2.88% | 60,022 |
| Nov 3, 2025 | 31.52 | 31.53 | 31.22 | 31.45 | 31.18 | -0.25% | 49,106 |
| Oct 31, 2025 | 31.48 | 31.53 | 31.29 | 31.53 | 31.25 | 0.83% | 42,887 |