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

NASDAQ: KOID · Real-Time Price · USD

33.39

-1.45 (-4.15%)

At close: Oct 30, 2026, 4:00 PM EDT

32.59

-0.79 (-2.37%)

After-hours: Oct 30, 2026, 7:30 PM EDT

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.76	33.82	32.92	33.39	33.39	-4.15%	223,384
Oct 29, 2026	34.55	35.04	34.51	34.83	34.83	-1.19%	69,410
Oct 28, 2026	35.10	35.30	34.87	35.25	35.25	2.23%	135,777
Oct 27, 2026	33.93	34.53	33.92	34.48	34.48	2.16%	126,828
Oct 26, 2026	33.51	34.00	33.39	33.75	33.75	1.63%	85,140
Oct 23, 2026	32.97	33.26	32.80	33.21	33.21	2.25%	132,544
Oct 22, 2026	33.13	33.23	32.36	32.48	32.48	-4.22%	144,529
Oct 21, 2026	33.85	34.02	33.63	33.91	33.91	0.98%	100,990
Oct 20, 2026	33.12	33.80	32.96	33.58	33.58	1.60%	106,370
Oct 19, 2026	33.37	33.43	32.99	33.05	33.05	1.79%	260,211
Oct 16, 2026	32.95	33.12	32.36	32.47	32.47	-1.22%	148,351
Oct 15, 2026	32.38	32.87	32.02	32.87	32.87	-1.47%	301,487
Oct 14, 2026	33.96	34.06	33.30	33.36	33.36	-3.78%	198,221
Oct 13, 2026	34.45	34.69	34.23	34.67	34.67	-0.03%	82,479
Oct 12, 2026	34.95	34.95	34.59	34.68	34.68	-2.09%	147,391
Oct 9, 2026	35.52	35.53	35.24	35.42	35.42	1.32%	84,478
Oct 8, 2026	35.36	35.45	34.78	34.96	34.96	-3.35%	189,468
Oct 7, 2026	36.44	36.45	35.96	36.17	36.17	-2.30%	130,351
Oct 6, 2026	37.05	37.16	36.88	37.02	37.02	0.46%	184,578
Oct 5, 2026	36.76	36.96	36.46	36.85	36.85	0.30%	123,838
Oct 2, 2026	36.54	36.84	36.46	36.74	36.74	2.17%	182,740
Oct 1, 2026	35.69	36.05	35.48	35.96	35.96	0.64%	115,338
Sep 30, 2026	35.97	36.00	35.73	35.73	35.73	-0.61%	82,013
Sep 29, 2026	36.12	36.18	35.70	35.95	35.95	0.20%	64,657
Sep 28, 2026	36.06	36.08	35.63	35.88	35.88	-1.73%	143,840
Sep 25, 2026	35.97	36.56	35.97	36.51	36.51	1.39%	116,954
Sep 24, 2026	36.04	36.18	35.72	36.01	36.01	-0.47%	106,826
Sep 23, 2026	36.31	36.41	35.96	36.18	36.18	-1.31%	113,902
Sep 22, 2026	36.28	36.75	36.28	36.66	36.66	1.24%	254,574
Sep 21, 2026	35.90	36.30	35.80	36.21	36.21	1.97%	171,096
Sep 18, 2026	35.45	35.56	35.27	35.51	35.51	0.68%	85,940
Sep 17, 2026	35.49	35.54	35.21	35.27	35.27	1.94%	139,309
Sep 16, 2026	34.83	35.13	34.32	34.60	34.60	0.29%	149,474
Sep 15, 2026	34.81	34.83	34.50	34.50	34.50	-0.61%	177,872
Sep 14, 2026	35.00	35.13	34.66	34.71	34.71	-3.29%	195,065
Sep 11, 2026	35.72	36.05	35.68	35.89	35.89	1.47%	86,292
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%	179,351
Sep 8, 2026	36.47	36.57	36.24	36.28	36.28	-0.38%	190,814
Sep 4, 2026	36.14	36.48	36.08	36.42	36.42	1.28%	115,751
Sep 3, 2026	35.68	35.98	35.42	35.96	35.96	1.41%	202,269
Sep 2, 2026	35.39	35.56	35.17	35.46	35.46	-0.34%	115,628
Sep 1, 2026	35.84	35.85	35.45	35.58	35.58	-2.09%	155,136
Aug 31, 2026	36.44	36.54	36.27	36.34	36.34	0.28%	114,996
Aug 28, 2026	37.00	37.04	36.22	36.24	36.24	-2.05%	158,979
Aug 27, 2026	37.00	37.05	36.75	37.00	37.00	1.54%	148,240
Aug 26, 2026	36.45	36.61	36.38	36.44	36.44	-0.25%	118,204
Aug 25, 2026	36.60	36.60	36.22	36.53	36.53	1.25%	98,527
Aug 24, 2026	36.40	36.49	35.82	36.08	36.08	-2.20%	172,581
Aug 21, 2026	36.97	37.04	36.65	36.89	36.89	0.74%	116,029