KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
32.08
-0.39 (-1.20%)
At close: Mar 19, 2026, 4:00 PM EDT
32.08
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:15 PM EDT
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 31.90 | 31.90 | 31.67 | 31.60 | - | -2.68% | 31,961 |
| Mar 18, 2026 | 32.87 | 32.94 | 32.44 | 32.47 | 32.47 | -1.37% | 96,180 |
| Mar 17, 2026 | 33.17 | 33.18 | 32.87 | 32.92 | 32.92 | -0.47% | 22,538 |
| Mar 16, 2026 | 32.96 | 33.22 | 32.94 | 33.08 | 33.08 | 1.55% | 31,404 |
| Mar 13, 2026 | 33.22 | 33.28 | 32.56 | 32.57 | 32.57 | -1.55% | 44,991 |
| Mar 12, 2026 | 33.77 | 33.77 | 33.04 | 33.08 | 33.08 | -2.73% | 51,778 |
| Mar 11, 2026 | 33.78 | 34.09 | 33.71 | 34.01 | 34.01 | 0.75% | 33,169 |
| Mar 10, 2026 | 33.62 | 34.35 | 33.62 | 33.76 | 33.76 | 1.22% | 45,369 |
| Mar 9, 2026 | 32.32 | 33.36 | 31.91 | 33.35 | 33.35 | 1.33% | 107,324 |
| Mar 6, 2026 | 33.03 | 33.24 | 32.81 | 32.91 | 32.91 | -2.31% | 96,146 |
| Mar 5, 2026 | 34.10 | 34.40 | 33.34 | 33.69 | 33.69 | -2.46% | 118,579 |
| Mar 4, 2026 | 34.18 | 34.54 | 33.99 | 34.54 | 34.54 | 1.98% | 64,651 |
| Mar 3, 2026 | 33.96 | 34.07 | 33.01 | 33.87 | 33.87 | -5.26% | 190,579 |
| Mar 2, 2026 | 35.39 | 35.83 | 35.04 | 35.75 | 35.75 | -1.38% | 57,015 |
| Feb 27, 2026 | 36.15 | 36.28 | 36.01 | 36.25 | 36.25 | -0.19% | 52,533 |
| Feb 26, 2026 | 36.67 | 36.80 | 35.98 | 36.32 | 36.32 | -0.95% | 71,761 |
| Feb 25, 2026 | 36.70 | 36.71 | 36.33 | 36.67 | 36.67 | 0.96% | 38,755 |
| Feb 24, 2026 | 36.25 | 36.44 | 35.92 | 36.32 | 36.32 | 0.50% | 76,474 |
| Feb 23, 2026 | 36.33 | 36.43 | 35.95 | 36.14 | 36.14 | -0.71% | 68,349 |
| Feb 20, 2026 | 36.05 | 36.45 | 36.00 | 36.40 | 36.40 | 1.22% | 81,107 |
| Feb 19, 2026 | 35.93 | 35.96 | 35.62 | 35.96 | 35.96 | - | 38,486 |
| Feb 18, 2026 | 36.00 | 36.21 | 35.84 | 35.96 | 35.96 | 0.58% | 66,905 |
| Feb 17, 2026 | 35.73 | 35.95 | 35.23 | 35.75 | 35.75 | -0.21% | 68,633 |
| Feb 13, 2026 | 35.37 | 35.98 | 35.18 | 35.83 | 35.83 | 2.23% | 56,402 |
| Feb 12, 2026 | 35.86 | 36.02 | 35.00 | 35.05 | 35.05 | -1.82% | 67,853 |
| Feb 11, 2026 | 35.76 | 35.83 | 35.36 | 35.70 | 35.70 | 0.68% | 41,164 |
| Feb 10, 2026 | 35.36 | 35.66 | 35.23 | 35.46 | 35.46 | 0.78% | 82,449 |
| Feb 9, 2026 | 34.67 | 35.21 | 34.59 | 35.19 | 35.19 | 2.13% | 71,462 |
| Feb 6, 2026 | 33.74 | 34.46 | 33.65 | 34.45 | 34.45 | 3.64% | 53,422 |
| Feb 5, 2026 | 33.23 | 33.47 | 32.94 | 33.24 | 33.24 | -1.32% | 75,125 |
| Feb 4, 2026 | 34.01 | 34.18 | 33.37 | 33.69 | 33.69 | -0.63% | 26,876 |
| Feb 3, 2026 | 33.90 | 34.05 | 33.60 | 33.90 | 33.90 | 0.80% | 41,372 |
| Feb 2, 2026 | 33.34 | 33.67 | 33.22 | 33.63 | 33.63 | -0.21% | 95,375 |
| Jan 30, 2026 | 34.00 | 34.10 | 33.56 | 33.70 | 33.70 | -1.40% | 24,250 |
| Jan 29, 2026 | 34.51 | 35.13 | 33.65 | 34.18 | 34.18 | -0.88% | 54,486 |
| Jan 28, 2026 | 34.64 | 34.73 | 34.28 | 34.48 | 34.48 | -0.41% | 61,226 |
| Jan 27, 2026 | 34.35 | 34.67 | 34.29 | 34.63 | 34.63 | 1.24% | 25,844 |
| Jan 26, 2026 | 34.42 | 34.47 | 34.20 | 34.20 | 34.20 | -1.23% | 138,835 |
| Jan 23, 2026 | 34.72 | 34.72 | 34.40 | 34.63 | 34.63 | -0.05% | 32,155 |
| Jan 22, 2026 | 34.77 | 34.89 | 34.55 | 34.64 | 34.64 | -0.13% | 47,507 |
| Jan 21, 2026 | 34.37 | 34.84 | 34.26 | 34.69 | 34.69 | 2.55% | 55,620 |
| Jan 20, 2026 | 33.97 | 34.25 | 33.78 | 33.83 | 33.83 | -1.32% | 44,761 |
| Jan 16, 2026 | 34.36 | 34.43 | 34.11 | 34.28 | 34.28 | 0.73% | 56,638 |
| Jan 15, 2026 | 34.10 | 34.33 | 33.98 | 34.03 | 34.03 | 1.19% | 61,884 |
| Jan 14, 2026 | 33.56 | 33.67 | 33.41 | 33.63 | 33.63 | -0.16% | 31,629 |
| Jan 13, 2026 | 33.74 | 33.78 | 33.55 | 33.68 | 33.68 | -0.67% | 29,092 |
| 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 |