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

NASDAQ: KOID · Real-Time Price · USD

38.84

-1.52 (-3.77%)

At close: Jun 26, 2026, 4:00 PM EDT

39.36

+0.52 (1.34%)

Pre-market: Jun 29, 2026, 8:52 AM EDT

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.06	39.24	38.75	38.84	38.84	-3.77%	226,618
Jun 25, 2026	40.69	40.72	39.80	40.36	40.36	0.70%	185,151
Jun 24, 2026	40.33	40.47	39.70	40.08	40.08	-0.42%	102,608
Jun 23, 2026	40.58	40.77	40.14	40.25	40.25	-5.61%	289,041
Jun 22, 2026	42.40	42.86	42.40	42.64	42.64	1.38%	219,399
Jun 18, 2026	41.85	42.17	41.71	42.06	42.06	2.64%	234,540
Jun 17, 2026	41.63	41.80	40.87	40.98	40.98	-0.32%	106,531
Jun 16, 2026	41.65	41.87	41.03	41.11	41.11	-1.63%	104,550
Jun 15, 2026	41.90	41.99	41.68	41.79	41.79	2.40%	119,714
Jun 12, 2026	40.92	41.04	40.52	40.81	40.81	-0.51%	170,806
Jun 11, 2026	39.71	41.05	39.58	41.02	41.02	3.35%	131,356
Jun 10, 2026	40.08	40.78	39.59	39.69	39.69	-2.93%	135,616
Jun 9, 2026	41.60	41.92	39.66	40.89	40.89	-1.26%	192,606
Jun 8, 2026	41.56	41.95	41.08	41.41	41.41	2.53%	209,879
Jun 5, 2026	41.97	41.97	40.21	40.39	40.39	-4.52%	255,593
Jun 4, 2026	42.20	42.50	41.84	42.30	42.30	-0.98%	222,919
Jun 3, 2026	43.15	43.15	42.38	42.72	42.72	-0.07%	213,296
Jun 2, 2026	41.88	42.79	41.88	42.75	42.75	2.08%	211,954
Jun 1, 2026	42.06	42.14	41.34	41.88	41.88	0.12%	262,427
May 29, 2026	42.06	42.17	41.68	41.83	41.83	-1.09%	136,417
May 28, 2026	41.93	42.49	41.57	42.29	42.29	0.05%	174,357
May 27, 2026	42.76	42.76	41.95	42.27	42.27	-2.29%	232,486
May 26, 2026	43.00	43.32	42.93	43.26	43.26	3.69%	472,759
May 22, 2026	41.23	41.83	41.23	41.72	41.72	2.28%	324,045
May 21, 2026	40.30	40.91	40.22	40.79	40.79	1.90%	165,934
May 20, 2026	39.37	40.08	39.21	40.03	40.03	1.44%	106,423
May 19, 2026	39.25	39.79	38.94	39.46	39.46	-1.52%	98,346
May 18, 2026	40.88	41.00	39.70	40.07	40.07	-0.99%	275,745
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