KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
27.34
+0.02 (0.05%)
At close: Jul 18, 2025, 4:00 PM
27.34
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 27.43 | 27.47 | 27.34 | 27.39 | - | 0.24% | 44,609 |
| Jul 17, 2025 | 27.04 | 27.36 | 27.01 | 27.33 | 27.33 | 1.69% | 109,016 |
| Jul 16, 2025 | 26.83 | 26.87 | 26.50 | 26.87 | 26.87 | 0.64% | 70,838 |
| Jul 15, 2025 | 26.98 | 26.98 | 26.65 | 26.70 | 26.70 | 0.75% | 59,104 |
| Jul 14, 2025 | 26.52 | 26.56 | 26.30 | 26.50 | 26.50 | 0.99% | 48,502 |
| Jul 11, 2025 | 26.16 | 26.35 | 26.07 | 26.24 | 26.24 | 0.34% | 363,700 |
| Jul 10, 2025 | 26.00 | 26.25 | 25.90 | 26.15 | 26.15 | 1.79% | 415,763 |
| Jul 9, 2025 | 25.98 | 25.98 | 25.55 | 25.69 | 25.69 | -1.12% | 30,571 |
| Jul 8, 2025 | 25.78 | 26.00 | 25.70 | 25.98 | 25.98 | 1.92% | 79,806 |
| Jul 7, 2025 | 25.80 | 26.00 | 25.30 | 25.49 | 25.49 | -2.49% | 42,880 |
| Jul 3, 2025 | 26.12 | 26.16 | 26.07 | 26.14 | 26.14 | 0.50% | 14,404 |
| Jul 2, 2025 | 25.79 | 26.04 | 25.71 | 26.01 | 26.01 | 0.31% | 9,396 |
| Jul 1, 2025 | 26.01 | 26.07 | 25.54 | 25.93 | 25.93 | -0.65% | 73,612 |
| Jun 30, 2025 | 26.25 | 26.25 | 25.95 | 26.10 | 26.10 | 0.66% | 81,965 |
| Jun 27, 2025 | 26.11 | 26.15 | 25.86 | 25.93 | 25.93 | -0.65% | 116,946 |
| Jun 26, 2025 | 26.05 | 26.19 | 26.00 | 26.10 | 26.10 | 0.35% | 193,860 |
| Jun 25, 2025 | 26.07 | 26.07 | 25.84 | 26.01 | 26.01 | -0.06% | 37,065 |
| Jun 24, 2025 | 26.01 | 28.61 | 25.78 | 26.03 | 26.03 | 3.23% | 17,725 |
| Jun 23, 2025 | 25.01 | 25.22 | 24.89 | 25.21 | 25.21 | 1.39% | 21,233 |
| Jun 20, 2025 | 25.04 | 25.04 | 24.85 | 24.87 | 24.87 | -1.27% | 3,543 |
| Jun 18, 2025 | 25.24 | 25.27 | 25.18 | 25.19 | 25.19 | 1.06% | 3,869 |
| Jun 17, 2025 | 25.15 | 25.15 | 24.92 | 24.92 | 24.92 | -1.37% | 2,493 |
| Jun 16, 2025 | 24.98 | 25.32 | 24.98 | 25.27 | 25.27 | 1.40% | 2,326 |
| Jun 13, 2025 | 25.00 | 25.11 | 24.92 | 24.92 | 24.92 | -2.08% | 3,673 |
| Jun 12, 2025 | 25.51 | 25.51 | 25.44 | 25.44 | 25.44 | 0.15% | 461 |
| Jun 11, 2025 | 25.64 | 25.64 | 25.41 | 25.41 | 25.41 | -0.39% | 3,278 |
| Jun 10, 2025 | 25.53 | 25.53 | 25.31 | 25.51 | 25.51 | 0.67% | 7,873 |
| Jun 9, 2025 | 25.29 | 25.39 | 25.14 | 25.34 | 25.34 | 0.60% | 4,724 |
| Jun 6, 2025 | 25.96 | 25.96 | 25.13 | 25.18 | 25.18 | -0.50% | 5,147 |