KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
36.02
-0.70 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
36.07
+0.05 (0.14%)
After-hours: Apr 28, 2026, 7:57 PM EDT
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.06 | 36.29 | 35.78 | 36.02 | 36.02 | -1.91% | 160,027 |
| Apr 27, 2026 | 36.82 | 36.87 | 36.50 | 36.72 | 36.72 | 1.18% | 26,074 |
| Apr 24, 2026 | 36.41 | 36.56 | 36.17 | 36.29 | 36.29 | 0.69% | 35,606 |
| Apr 23, 2026 | 36.12 | 36.45 | 35.76 | 36.04 | 36.04 | -0.17% | 27,145 |
| Apr 22, 2026 | 36.18 | 36.28 | 35.94 | 36.10 | 36.10 | 0.95% | 52,822 |
| Apr 21, 2026 | 36.34 | 36.41 | 35.66 | 35.76 | 35.76 | -1.78% | 289,179 |
| Apr 20, 2026 | 36.02 | 36.41 | 36.02 | 36.41 | 36.41 | 1.08% | 206,627 |
| Apr 17, 2026 | 35.81 | 36.18 | 35.76 | 36.02 | 36.02 | 2.59% | 92,956 |
| Apr 16, 2026 | 35.05 | 35.18 | 34.79 | 35.11 | 35.11 | 0.54% | 19,904 |
| Apr 15, 2026 | 34.98 | 35.01 | 34.65 | 34.92 | 34.92 | -0.36% | 64,127 |
| Apr 14, 2026 | 34.86 | 35.11 | 34.73 | 35.05 | 35.05 | 1.88% | 90,755 |
| Apr 13, 2026 | 33.80 | 34.44 | 33.80 | 34.40 | 34.40 | 1.12% | 63,714 |
| Apr 10, 2026 | 33.90 | 34.11 | 33.89 | 34.02 | 34.02 | 1.31% | 277,763 |
| Apr 9, 2026 | 33.30 | 33.75 | 33.15 | 33.58 | 33.58 | -0.03% | 75,245 |
| Apr 8, 2026 | 33.71 | 33.76 | 33.25 | 33.59 | 33.59 | 6.70% | 167,248 |
| Apr 7, 2026 | 31.35 | 31.49 | 31.04 | 31.48 | 31.48 | -0.17% | 29,364 |
| Apr 6, 2026 | 31.50 | 31.66 | 31.40 | 31.54 | 31.54 | 0.27% | 27,221 |
| Apr 2, 2026 | 31.16 | 31.51 | 30.70 | 31.45 | 31.45 | -1.07% | 40,855 |
| Apr 1, 2026 | 31.72 | 32.07 | 31.60 | 31.79 | 31.79 | 1.89% | 43,186 |
| Mar 31, 2026 | 30.27 | 31.23 | 30.21 | 31.20 | 31.20 | 4.00% | 61,927 |
| Mar 30, 2026 | 30.85 | 30.85 | 29.86 | 30.00 | 30.00 | -1.80% | 74,097 |
| Mar 27, 2026 | 30.93 | 30.96 | 30.51 | 30.55 | 30.55 | -1.64% | 70,075 |
| Mar 26, 2026 | 31.49 | 31.65 | 31.03 | 31.06 | 31.06 | -2.91% | 71,574 |
| Mar 25, 2026 | 32.10 | 32.22 | 31.85 | 31.99 | 31.99 | 1.59% | 22,655 |
| Mar 24, 2026 | 31.05 | 31.63 | 31.00 | 31.49 | 31.49 | -0.16% | 35,700 |
| Mar 23, 2026 | 31.50 | 31.90 | 31.25 | 31.54 | 31.54 | 2.37% | 50,591 |
| Mar 20, 2026 | 31.78 | 31.78 | 30.61 | 30.81 | 30.81 | -3.96% | 88,263 |
| Mar 19, 2026 | 31.90 | 32.24 | 31.54 | 32.08 | 32.08 | -1.20% | 115,332 |
| Mar 18, 2026 | 32.87 | 32.94 | 32.44 | 32.47 | 32.47 | -1.37% | 96,322 |
| Mar 17, 2026 | 33.17 | 33.18 | 32.87 | 32.92 | 32.92 | -0.47% | 23,041 |
| 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 |