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

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.56	41.95	41.08	41.41	41.41	2.53%	208,977
Jun 5, 2026	41.97	41.97	40.21	40.39	40.39	-4.52%	254,115
Jun 4, 2026	42.20	42.50	41.84	42.30	42.30	-0.98%	222,752
Jun 3, 2026	43.15	43.15	42.38	42.72	42.72	-0.07%	208,652
Jun 2, 2026	41.88	42.79	41.88	42.75	42.75	2.08%	211,344
Jun 1, 2026	42.06	42.14	41.34	41.88	41.88	0.12%	261,297
May 29, 2026	42.06	42.17	41.68	41.83	41.83	-1.09%	126,470
May 28, 2026	41.93	42.49	41.57	42.29	42.29	0.05%	173,294
May 27, 2026	42.76	42.76	41.95	42.27	42.27	-2.29%	231,922
May 26, 2026	43.00	43.32	42.93	43.26	43.26	3.69%	470,895
May 22, 2026	41.23	41.83	41.23	41.72	41.72	2.28%	321,910
May 21, 2026	40.30	40.91	40.22	40.79	40.79	1.90%	165,475
May 20, 2026	39.37	40.08	39.21	40.03	40.03	1.44%	106,265
May 19, 2026	39.25	39.79	38.94	39.46	39.46	-1.52%	98,335
May 18, 2026	40.88	41.00	39.70	40.07	40.07	-0.99%	275,453
May 15, 2026	40.64	40.81	40.26	40.47	40.47	-0.44%	203,403
May 14, 2026	40.54	40.73	40.35	40.65	40.65	-0.78%	138,717
May 13, 2026	40.60	41.08	40.44	40.97	40.97	1.86%	100,551
May 12, 2026	40.35	40.46	39.54	40.22	40.22	-1.47%	111,684
May 11, 2026	40.37	40.84	40.25	40.82	40.82	2.02%	161,096
May 8, 2026	39.83	40.03	39.76	40.01	40.01	3.47%	77,445
May 7, 2026	39.41	39.43	38.58	38.67	38.67	-0.54%	65,424
May 6, 2026	38.39	38.92	38.32	38.88	38.88	2.56%	107,116
May 5, 2026	37.68	38.05	37.60	37.91	37.91	1.80%	95,236
May 4, 2026	37.72	37.72	37.06	37.24	37.24	-0.98%	63,818
May 1, 2026	38.11	38.11	37.19	37.61	37.61	0.16%	35,112
Apr 30, 2026	37.08	37.65	36.95	37.55	37.55	3.64%	56,118
Apr 29, 2026	36.47	36.47	36.04	36.23	36.23	0.58%	42,716
Apr 28, 2026	36.06	36.29	35.78	36.02	36.02	-1.91%	160,039
Apr 27, 2026	36.82	36.87	36.50	36.72	36.72	1.18%	26,151
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	0.94%	53,184
Apr 21, 2026	36.34	36.41	35.66	35.76	35.76	-1.78%	289,281
Apr 20, 2026	36.02	36.41	36.02	36.41	36.41	1.08%	206,776
Apr 17, 2026	35.81	36.18	35.76	36.02	36.02	2.59%	93,042
Apr 16, 2026	35.05	35.18	34.79	35.11	35.11	0.54%	19,906
Apr 15, 2026	34.98	35.01	34.65	34.92	34.92	-0.36%	64,184
Apr 14, 2026	34.86	35.11	34.73	35.05	35.05	1.87%	90,758
Apr 13, 2026	33.80	34.44	33.80	34.40	34.40	1.12%	63,735
Apr 10, 2026	33.90	34.11	33.89	34.02	34.02	1.31%	277,798
Apr 9, 2026	33.30	33.75	33.15	33.58	33.58	-0.03%	75,414
Apr 8, 2026	33.71	33.76	33.25	33.59	33.59	6.70%	167,408
Apr 7, 2026	31.35	31.49	31.04	31.48	31.48	-0.17%	29,516
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

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.