KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	34.01	34.18	33.37	33.69	33.69	-0.63%	26,819
Feb 3, 2026	33.90	34.05	33.60	33.90	33.90	0.80%	41,348
Feb 2, 2026	33.34	33.67	33.22	33.63	33.63	-0.21%	95,355
Jan 30, 2026	34.00	34.10	33.56	33.70	33.70	-1.40%	24,239
Jan 29, 2026	34.51	35.13	33.65	34.18	34.18	-0.88%	54,451
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
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

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.