KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
18.90
-0.04 (-0.21%)
At close: Mar 19, 2026, 4:00 PM EDT
18.55
-0.35 (-1.85%)
Pre-market: Mar 20, 2026, 7:28 AM EDT
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18.70 | 18.97 | 18.56 | 18.90 | 18.90 | -0.21% | 151,063 |
| Mar 18, 2026 | 19.32 | 19.32 | 18.70 | 18.94 | 18.94 | -1.30% | 524,123 |
| Mar 17, 2026 | 19.28 | 19.35 | 19.18 | 19.19 | 19.19 | -1.84% | 22,572 |
| Mar 16, 2026 | 19.41 | 19.61 | 19.41 | 19.55 | 19.55 | 1.30% | 37,388 |
| Mar 13, 2026 | 19.64 | 19.69 | 19.23 | 19.30 | 19.30 | -0.67% | 732,375 |
| Mar 12, 2026 | 19.55 | 19.60 | 19.31 | 19.43 | 19.43 | -1.97% | 75,248 |
| Mar 11, 2026 | 19.84 | 19.96 | 19.73 | 19.82 | 19.82 | -1.49% | 274,877 |
| Mar 10, 2026 | 20.10 | 20.47 | 20.08 | 20.12 | 20.12 | 0.40% | 273,996 |
| Mar 9, 2026 | 19.52 | 20.07 | 19.44 | 20.04 | 20.04 | 2.14% | 137,299 |
| Mar 6, 2026 | 19.68 | 19.82 | 19.51 | 19.62 | 19.62 | -0.66% | 84,289 |
| Mar 5, 2026 | 19.87 | 19.98 | 19.52 | 19.75 | 19.75 | -0.40% | 92,172 |
| Mar 4, 2026 | 19.68 | 19.86 | 19.59 | 19.83 | 19.83 | 3.71% | 206,488 |
| Mar 3, 2026 | 19.57 | 19.57 | 18.78 | 19.12 | 19.12 | -7.77% | 327,367 |
| Mar 2, 2026 | 20.55 | 20.82 | 20.55 | 20.73 | 20.73 | -2.26% | 293,010 |
| Feb 27, 2026 | 21.01 | 21.30 | 21.01 | 21.21 | 21.21 | 1.34% | 163,508 |
| Feb 26, 2026 | 21.19 | 21.19 | 20.77 | 20.93 | 20.93 | -0.52% | 139,601 |
| Feb 25, 2026 | 20.97 | 21.08 | 20.90 | 21.04 | 21.04 | 0.96% | 105,768 |
| Feb 24, 2026 | 20.82 | 20.93 | 20.65 | 20.84 | 20.84 | -0.95% | 126,826 |
| Feb 23, 2026 | 21.16 | 21.32 | 21.03 | 21.04 | 21.04 | -0.43% | 315,413 |
| Feb 20, 2026 | 20.89 | 21.14 | 20.63 | 21.13 | 21.13 | 0.62% | 118,798 |
| Feb 19, 2026 | 21.09 | 21.15 | 20.86 | 21.00 | 21.00 | -0.47% | 110,431 |
| Feb 18, 2026 | 21.14 | 21.37 | 21.02 | 21.10 | 21.10 | 0.67% | 667,943 |
| Feb 17, 2026 | 20.85 | 21.07 | 20.78 | 20.96 | 20.96 | 0.58% | 51,986 |
| Feb 13, 2026 | 20.70 | 20.90 | 20.59 | 20.84 | 20.84 | 0.82% | 376,327 |
| Feb 12, 2026 | 20.75 | 20.93 | 20.58 | 20.67 | 20.67 | 0.73% | 87,165 |
| Feb 11, 2026 | 20.72 | 20.72 | 20.30 | 20.52 | 20.52 | -1.20% | 74,112 |
| Feb 10, 2026 | 20.73 | 20.82 | 20.70 | 20.77 | 20.77 | 0.48% | 82,252 |
| Feb 9, 2026 | 20.49 | 20.67 | 20.40 | 20.67 | 20.67 | 1.87% | 101,631 |
| Feb 6, 2026 | 20.22 | 20.30 | 20.07 | 20.29 | 20.29 | 2.11% | 107,677 |
| Feb 5, 2026 | 20.11 | 20.14 | 19.75 | 19.87 | 19.87 | -1.49% | 4,387,977 |
| Feb 4, 2026 | 20.36 | 20.41 | 20.13 | 20.17 | 20.17 | -1.61% | 71,441 |
| Feb 3, 2026 | 20.49 | 20.68 | 20.39 | 20.50 | 20.50 | 0.05% | 154,567 |
| Feb 2, 2026 | 20.50 | 20.64 | 20.47 | 20.49 | 20.49 | -2.43% | 171,797 |
| Jan 30, 2026 | 21.00 | 21.21 | 20.92 | 21.00 | 21.00 | -0.33% | 151,322 |
| Jan 29, 2026 | 21.33 | 21.34 | 20.94 | 21.07 | 21.07 | -2.50% | 3,209,773 |
| Jan 28, 2026 | 21.67 | 21.77 | 21.54 | 21.61 | 21.61 | -1.41% | 164,286 |
| Jan 27, 2026 | 21.90 | 22.13 | 21.76 | 21.92 | 21.92 | 1.53% | 105,991 |
| Jan 26, 2026 | 21.60 | 21.67 | 21.54 | 21.59 | 21.59 | -1.42% | 72,407 |
| Jan 23, 2026 | 21.82 | 21.91 | 21.69 | 21.90 | 21.90 | 0.50% | 78,920 |
| Jan 22, 2026 | 21.66 | 21.86 | 21.62 | 21.79 | 21.79 | 1.16% | 123,647 |
| Jan 21, 2026 | 21.62 | 21.75 | 21.54 | 21.54 | 21.54 | 4.41% | 165,469 |
| Jan 20, 2026 | 20.89 | 20.89 | 20.59 | 20.63 | 20.63 | -2.37% | 124,643 |
| Jan 16, 2026 | 21.33 | 21.33 | 21.02 | 21.13 | 21.13 | 0.24% | 468,903 |
| Jan 15, 2026 | 21.05 | 21.15 | 20.91 | 21.08 | 21.08 | 0.67% | 367,183 |
| Jan 14, 2026 | 20.82 | 20.94 | 20.77 | 20.94 | 20.94 | 2.15% | 136,458 |
| Jan 13, 2026 | 20.56 | 20.71 | 20.44 | 20.50 | 20.50 | -3.71% | 283,040 |
| Jan 12, 2026 | 21.29 | 21.43 | 21.15 | 21.29 | 21.29 | 2.60% | 333,250 |
| Jan 9, 2026 | 20.52 | 20.80 | 20.52 | 20.75 | 20.75 | 2.12% | 166,175 |
| Jan 8, 2026 | 20.25 | 20.37 | 20.12 | 20.32 | 20.32 | 1.80% | 298,859 |
| Jan 7, 2026 | 19.83 | 20.10 | 19.81 | 19.96 | 19.96 | 1.06% | 255,336 |