KraneShares Global Humanoid Robotics and Physical AI Index ETF (KOID)

NASDAQ: KOID · Real-Time Price · USD

36.21

+0.70 (1.97%)

At close: Sep 21, 2026, 4:00 PM EDT

36.39

+0.18 (0.49%)

After-hours: Sep 21, 2026, 6:43 PM EDT

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	35.90	36.30	35.80	36.23	36.23	2.03%	170,711
Sep 18, 2026	35.45	35.56	35.27	35.51	35.51	0.68%	85,923
Sep 17, 2026	35.49	35.54	35.21	35.27	35.27	1.94%	139,047
Sep 16, 2026	34.83	35.13	34.32	34.60	34.60	0.29%	149,038
Sep 15, 2026	34.81	34.83	34.50	34.50	34.50	-0.61%	177,739
Sep 14, 2026	35.00	35.13	34.66	34.71	34.71	-3.29%	194,400
Sep 11, 2026	35.72	36.05	35.68	35.89	35.89	1.47%	86,135
Sep 10, 2026	35.54	35.72	35.35	35.37	35.37	-1.91%	133,370
Sep 9, 2026	36.13	36.36	36.02	36.06	36.06	-0.61%	178,719
Sep 8, 2026	36.47	36.57	36.24	36.28	36.28	-0.38%	189,958
Sep 4, 2026	36.14	36.48	36.08	36.42	36.42	1.28%	115,078
Sep 3, 2026	35.68	35.98	35.42	35.96	35.96	1.41%	201,627
Sep 2, 2026	35.39	35.56	35.17	35.46	35.46	-0.34%	113,519
Sep 1, 2026	35.84	35.85	35.45	35.58	35.58	-2.09%	154,475
Aug 31, 2026	36.44	36.54	36.27	36.34	36.34	0.28%	114,474
Aug 28, 2026	37.00	37.04	36.22	36.24	36.24	-2.05%	158,326
Aug 27, 2026	37.00	37.05	36.75	37.00	37.00	1.54%	146,391
Aug 26, 2026	36.45	36.61	36.38	36.44	36.44	-0.25%	117,292
Aug 25, 2026	36.60	36.60	36.22	36.53	36.53	1.25%	97,434
Aug 24, 2026	36.40	36.49	35.82	36.08	36.08	-2.20%	171,973
Aug 21, 2026	36.97	37.04	36.65	36.89	36.89	0.74%	115,569
Aug 20, 2026	36.87	36.92	36.52	36.62	36.62	-1.43%	122,061
Aug 19, 2026	37.83	37.87	37.02	37.15	37.15	-2.65%	521,181
Aug 18, 2026	38.75	38.86	38.06	38.16	38.16	-3.76%	200,582
Aug 17, 2026	39.60	39.84	39.51	39.65	39.65	1.10%	142,016
Aug 14, 2026	39.09	39.31	38.93	39.22	39.22	0.44%	129,720
Aug 13, 2026	39.15	39.27	38.96	39.05	39.05	-0.51%	241,540
Aug 12, 2026	39.63	39.64	39.20	39.25	39.25	0.77%	168,295
Aug 11, 2026	39.02	39.26	38.78	38.95	38.95	0.96%	142,049
Aug 10, 2026	39.07	39.07	38.55	38.58	38.58	-1.38%	101,136
Aug 7, 2026	39.13	39.25	38.68	39.12	39.12	1.80%	126,913
Aug 6, 2026	38.49	39.07	38.23	38.43	38.43	-0.93%	80,124
Aug 5, 2026	39.00	39.31	38.69	38.79	38.79	-0.26%	170,736
Aug 4, 2026	38.34	39.00	38.24	38.89	38.89	3.68%	173,586
Aug 3, 2026	36.94	37.57	36.75	37.51	37.51	2.51%	102,975
Jul 31, 2026	37.17	37.21	36.26	36.59	36.59	0.85%	130,064
Jul 30, 2026	35.36	36.28	35.34	36.28	36.28	4.34%	125,661
Jul 29, 2026	35.63	35.66	34.61	34.77	34.77	-2.06%	196,633
Jul 28, 2026	35.41	35.65	34.89	35.50	35.50	-1.85%	186,081
Jul 27, 2026	36.52	36.69	35.67	36.17	36.17	0.53%	83,234
Jul 24, 2026	36.56	36.56	35.88	35.98	35.98	-2.36%	84,749
Jul 23, 2026	36.99	37.35	36.64	36.85	36.85	-2.10%	100,268
Jul 22, 2026	37.26	37.82	37.26	37.64	37.64	0.72%	130,612
Jul 21, 2026	37.06	37.52	36.80	37.37	37.37	3.26%	189,043
Jul 20, 2026	36.61	36.77	36.06	36.19	36.19	-0.98%	112,502
Jul 17, 2026	36.08	36.90	35.70	36.55	36.55	-2.27%	265,055
Jul 16, 2026	37.82	37.92	37.26	37.40	37.40	-2.45%	133,011
Jul 15, 2026	38.83	38.83	37.76	38.34	38.34	-0.70%	109,286
Jul 14, 2026	38.89	39.10	38.54	38.61	38.61	1.13%	84,020
Jul 13, 2026	38.88	38.93	38.10	38.18	38.18	-4.53%	162,622