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

NASDAQ: KOID · Real-Time Price · USD

38.95

+0.37 (0.96%)

At close: Aug 11, 2026, 4:00 PM EDT

39.28

+0.33 (0.85%)

After-hours: Aug 11, 2026, 7:39 PM EDT

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	39.02	39.26	38.78	38.95	38.95	0.96%	141,834
Aug 10, 2026	39.07	39.07	38.55	38.58	38.58	-1.38%	100,607
Aug 7, 2026	39.13	39.25	38.68	39.12	39.12	1.80%	125,879
Aug 6, 2026	38.49	39.07	38.23	38.43	38.43	-0.93%	79,794
Aug 5, 2026	39.00	39.31	38.69	38.79	38.79	-0.26%	168,958
Aug 4, 2026	38.34	39.00	38.24	38.89	38.89	3.68%	168,072
Aug 3, 2026	36.94	37.57	36.75	37.51	37.51	2.51%	101,059
Jul 31, 2026	37.17	37.21	36.26	36.59	36.59	0.85%	129,356
Jul 30, 2026	35.36	36.28	35.34	36.28	36.28	4.34%	124,966
Jul 29, 2026	35.63	35.66	34.61	34.77	34.77	-2.06%	194,563
Jul 28, 2026	35.41	35.65	34.89	35.50	35.50	-1.85%	185,329
Jul 27, 2026	36.52	36.69	35.67	36.17	36.17	0.53%	82,825
Jul 24, 2026	36.56	36.56	35.88	35.98	35.98	-2.36%	84,343
Jul 23, 2026	36.99	37.35	36.64	36.85	36.85	-2.10%	100,195
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
Jul 10, 2026	39.80	40.12	39.60	39.99	39.99	0.73%	177,550
Jul 9, 2026	39.57	39.94	39.46	39.70	39.70	1.35%	505,413
Jul 8, 2026	38.63	39.21	38.31	39.17	39.17	-1.66%	434,936
Jul 7, 2026	40.31	40.45	39.62	39.83	39.83	-4.30%	287,339
Jul 6, 2026	41.41	41.77	41.20	41.62	41.62	3.46%	265,180
Jul 2, 2026	41.24	41.51	39.81	40.23	40.23	-1.97%	207,599
Jul 1, 2026	41.25	41.43	40.84	41.04	41.04	-0.44%	219,256
Jun 30, 2026	40.43	41.29	40.33	41.22	41.22	4.57%	385,183
Jun 29, 2026	39.00	39.50	38.40	39.42	39.42	1.49%	204,469
Jun 26, 2026	39.06	39.24	38.75	38.84	38.84	-3.77%	227,064
Jun 25, 2026	40.69	40.72	39.80	40.36	40.36	0.70%	185,364
Jun 24, 2026	40.33	40.47	39.70	40.08	40.08	-0.42%	103,122
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