KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
31.37
-0.60 (-1.88%)
At close: Sep 26, 2025, 4:00 PM EDT
32.00
+0.63 (2.01%)
After-hours: Sep 26, 2025, 7:56 PM EDT
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.59 | 31.59 | 31.18 | 31.37 | 31.37 | -1.86% | 59,779 |
| Sep 25, 2025 | 31.60 | 32.11 | 31.60 | 31.97 | 31.97 | 0.40% | 37,720 |
| Sep 24, 2025 | 32.00 | 32.03 | 31.69 | 31.84 | 31.84 | -0.35% | 38,130 |
| Sep 23, 2025 | 32.11 | 32.23 | 31.89 | 31.95 | 31.95 | -0.47% | 50,861 |
| Sep 22, 2025 | 31.87 | 32.12 | 31.77 | 32.10 | 32.10 | 1.49% | 53,279 |
| Sep 19, 2025 | 31.85 | 31.85 | 31.51 | 31.63 | 31.63 | -2.13% | 61,795 |
| Sep 18, 2025 | 32.11 | 32.37 | 31.96 | 32.32 | 32.32 | 1.67% | 39,452 |
| Sep 17, 2025 | 31.62 | 32.04 | 31.51 | 31.79 | 31.79 | 1.60% | 69,372 |
| Sep 16, 2025 | 31.35 | 31.35 | 31.07 | 31.29 | 31.29 | 2.28% | 48,025 |
| Sep 15, 2025 | 30.50 | 30.70 | 30.50 | 30.59 | 30.59 | 0.99% | 33,842 |
| Sep 12, 2025 | 30.47 | 30.47 | 30.24 | 30.29 | 30.29 | -0.33% | 33,839 |
| Sep 11, 2025 | 30.14 | 30.41 | 30.13 | 30.39 | 30.39 | 2.32% | 45,640 |
| Sep 10, 2025 | 29.94 | 29.94 | 29.64 | 29.70 | 29.70 | -0.67% | 72,033 |
| Sep 9, 2025 | 30.12 | 30.12 | 29.79 | 29.90 | 29.90 | -0.33% | 70,084 |
| Sep 8, 2025 | 30.04 | 30.04 | 29.82 | 30.00 | 30.00 | 3.27% | 38,104 |
| Sep 5, 2025 | 29.35 | 29.35 | 28.90 | 29.05 | 29.05 | 1.36% | 37,579 |
| Sep 4, 2025 | 28.75 | 28.75 | 28.39 | 28.66 | 28.66 | -2.18% | 92,744 |
| Sep 3, 2025 | 29.50 | 29.52 | 29.19 | 29.30 | 29.30 | -1.51% | 48,905 |
| Sep 2, 2025 | 29.61 | 29.75 | 29.47 | 29.75 | 29.75 | -0.30% | 139,794 |
| Aug 29, 2025 | 30.14 | 30.14 | 29.80 | 29.84 | 29.84 | -0.47% | 27,329 |
| Aug 28, 2025 | 29.98 | 30.06 | 29.82 | 29.98 | 29.98 | 0.87% | 53,798 |
| Aug 27, 2025 | 29.75 | 29.75 | 29.57 | 29.72 | 29.72 | -0.37% | 53,933 |
| Aug 26, 2025 | 29.92 | 29.97 | 29.77 | 29.83 | 29.83 | -0.30% | 69,556 |
| Aug 25, 2025 | 29.90 | 30.04 | 29.87 | 29.92 | 29.92 | 1.05% | 74,818 |
| Aug 22, 2025 | 28.87 | 29.64 | 28.87 | 29.61 | 29.61 | 3.53% | 52,540 |
| Aug 21, 2025 | 28.51 | 28.64 | 28.50 | 28.60 | 28.60 | -0.31% | 34,429 |
| Aug 20, 2025 | 28.79 | 28.79 | 28.44 | 28.69 | 28.69 | -0.69% | 60,916 |
| Aug 19, 2025 | 29.07 | 29.11 | 28.80 | 28.89 | 28.89 | 0.28% | 92,017 |
| Aug 18, 2025 | 28.78 | 28.87 | 28.65 | 28.81 | 28.81 | 1.16% | 97,547 |
| Aug 15, 2025 | 28.66 | 28.66 | 28.40 | 28.48 | 28.48 | 1.18% | 72,395 |
| Aug 14, 2025 | 28.29 | 28.29 | 27.97 | 28.15 | 28.15 | -1.19% | 70,709 |
| Aug 13, 2025 | 28.39 | 28.52 | 28.29 | 28.49 | 28.49 | 0.90% | 39,637 |
| Aug 12, 2025 | 27.84 | 28.27 | 27.78 | 28.23 | 28.23 | 1.89% | 72,771 |
| Aug 11, 2025 | 27.91 | 27.98 | 27.65 | 27.71 | 27.71 | -0.41% | 27,834 |
| Aug 8, 2025 | 27.83 | 27.88 | 27.69 | 27.82 | 27.82 | 0.19% | 50,670 |
| Aug 7, 2025 | 27.94 | 27.99 | 27.64 | 27.77 | 27.77 | -0.22% | 36,927 |
| Aug 6, 2025 | 27.86 | 27.94 | 27.61 | 27.83 | 27.83 | 1.03% | 55,266 |
| Aug 5, 2025 | 27.62 | 27.68 | 27.42 | 27.55 | 27.55 | 0.61% | 56,374 |
| Aug 4, 2025 | 27.30 | 27.43 | 27.18 | 27.38 | 27.38 | 3.06% | 129,604 |
| Aug 1, 2025 | 26.50 | 26.61 | 26.27 | 26.57 | 26.57 | -0.91% | 44,923 |
| Jul 31, 2025 | 27.00 | 27.04 | 26.73 | 26.81 | 26.81 | -0.26% | 18,177 |
| Jul 30, 2025 | 27.29 | 27.29 | 26.77 | 26.88 | 26.88 | -1.93% | 68,635 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.40 | 27.41 | 27.41 | -0.63% | 20,814 |
| Jul 28, 2025 | 27.66 | 27.68 | 27.45 | 27.58 | 27.58 | -0.31% | 41,417 |
| Jul 25, 2025 | 27.62 | 27.67 | 27.44 | 27.67 | 27.67 | 0.22% | 28,379 |
| Jul 24, 2025 | 27.73 | 27.73 | 27.51 | 27.61 | 27.61 | -0.34% | 35,958 |
| Jul 23, 2025 | 27.65 | 27.73 | 27.49 | 27.71 | 27.71 | 0.78% | 42,418 |
| Jul 22, 2025 | 27.30 | 27.50 | 27.11 | 27.49 | 27.49 | -0.43% | 42,423 |
| Jul 21, 2025 | 27.84 | 27.84 | 27.56 | 27.61 | 27.61 | 0.99% | 122,469 |
| Jul 18, 2025 | 27.43 | 27.47 | 27.27 | 27.34 | 27.34 | 0.05% | 87,539 |