KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
18.19
+0.17 (0.94%)
Nov 28, 2025, 1:00 PM EST - Market closed
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.05 | 18.32 | 18.05 | 18.19 | 18.19 | 0.94% | 69,315 |
| Nov 26, 2025 | 17.95 | 18.02 | 17.80 | 18.02 | 18.02 | 0.84% | 68,648 |
| Nov 25, 2025 | 17.83 | 17.88 | 17.80 | 17.87 | 17.87 | 0.73% | 18,879 |
| Nov 24, 2025 | 17.76 | 17.79 | 17.62 | 17.74 | 17.74 | 1.78% | 45,679 |
| Nov 21, 2025 | 17.43 | 17.48 | 17.23 | 17.43 | 17.43 | -1.53% | 146,160 |
| Nov 20, 2025 | 18.00 | 18.04 | 17.70 | 17.70 | 17.70 | -2.69% | 91,571 |
| Nov 19, 2025 | 18.22 | 18.25 | 18.13 | 18.19 | 18.19 | -1.09% | 40,838 |
| Nov 18, 2025 | 18.44 | 18.45 | 18.30 | 18.39 | 18.39 | 0.82% | 10,376 |
| Nov 17, 2025 | 18.32 | 18.39 | 18.14 | 18.24 | 18.24 | -1.08% | 55,432 |
| Nov 14, 2025 | 18.50 | 18.54 | 18.31 | 18.44 | 18.44 | -2.07% | 52,320 |
| Nov 13, 2025 | 18.95 | 18.95 | 18.77 | 18.83 | 18.83 | 0.64% | 28,801 |
| Nov 12, 2025 | 18.72 | 18.79 | 18.66 | 18.71 | 18.71 | -1.27% | 35,468 |
| Nov 11, 2025 | 18.94 | 19.03 | 18.89 | 18.95 | 18.95 | -0.99% | 79,311 |
| Nov 10, 2025 | 19.13 | 19.18 | 19.05 | 19.14 | 19.14 | -0.47% | 69,347 |
| Nov 7, 2025 | 19.13 | 19.26 | 18.96 | 19.23 | 19.23 | -0.21% | 120,691 |
| Nov 6, 2025 | 19.30 | 19.40 | 19.17 | 19.27 | 19.27 | 1.85% | 96,170 |
| Nov 5, 2025 | 18.79 | 18.97 | 18.79 | 18.92 | 18.92 | 1.83% | 42,581 |
| Nov 4, 2025 | 18.65 | 18.70 | 18.50 | 18.58 | 18.58 | -1.80% | 194,531 |
| Nov 3, 2025 | 19.01 | 19.01 | 18.83 | 18.92 | 18.92 | -1.10% | 82,981 |
| Oct 31, 2025 | 19.16 | 19.16 | 19.04 | 19.13 | 19.13 | -2.70% | 57,653 |
| Oct 30, 2025 | 19.84 | 19.84 | 19.66 | 19.66 | 19.66 | -1.95% | 22,547 |
| Oct 29, 2025 | 20.08 | 20.17 | 20.01 | 20.05 | 20.05 | 0.96% | 21,457 |
| Oct 28, 2025 | 19.78 | 19.92 | 19.78 | 19.86 | 19.86 | -0.37% | 44,645 |
| Oct 27, 2025 | 19.90 | 19.97 | 19.83 | 19.93 | 19.93 | 2.07% | 81,864 |
| Oct 24, 2025 | 19.57 | 19.57 | 19.44 | 19.53 | 19.53 | 3.94% | 77,302 |
| Oct 23, 2025 | 18.72 | 18.88 | 18.63 | 18.79 | 18.79 | 0.91% | 69,133 |
| Oct 22, 2025 | 18.71 | 18.78 | 18.55 | 18.62 | 18.62 | -0.21% | 85,548 |
| Oct 21, 2025 | 18.73 | 18.74 | 18.63 | 18.66 | 18.66 | 1.36% | 216,130 |
| Oct 20, 2025 | 18.40 | 18.51 | 18.30 | 18.41 | 18.41 | -0.05% | 245,581 |
| Oct 17, 2025 | 18.42 | 18.50 | 18.31 | 18.42 | 18.42 | -2.85% | 228,728 |
| Oct 16, 2025 | 19.08 | 19.09 | 18.92 | 18.96 | 18.96 | -0.78% | 111,561 |
| Oct 15, 2025 | 19.13 | 19.13 | 18.98 | 19.11 | 19.11 | 0.31% | 106,996 |
| Oct 14, 2025 | 18.91 | 19.13 | 18.78 | 19.05 | 19.05 | -3.30% | 82,951 |
| Oct 13, 2025 | 19.61 | 19.70 | 19.51 | 19.70 | 19.70 | 5.86% | 88,960 |
| Oct 10, 2025 | 19.56 | 19.56 | 18.36 | 18.61 | 18.61 | -8.51% | 241,719 |
| Oct 9, 2025 | 20.52 | 20.58 | 20.25 | 20.34 | 20.34 | 1.40% | 107,947 |
| Oct 8, 2025 | 19.98 | 20.08 | 19.86 | 20.06 | 20.06 | 0.40% | 65,793 |
| Oct 7, 2025 | 20.26 | 20.26 | 19.93 | 19.98 | 19.98 | -1.19% | 64,796 |
| Oct 6, 2025 | 20.12 | 20.25 | 20.01 | 20.22 | 20.22 | 0.45% | 129,842 |
| Oct 3, 2025 | 20.25 | 20.25 | 20.00 | 20.13 | 20.13 | -0.89% | 94,962 |
| Oct 2, 2025 | 20.47 | 20.55 | 20.24 | 20.31 | 20.31 | 1.15% | 110,655 |
| Oct 1, 2025 | 20.00 | 20.25 | 20.00 | 20.08 | 20.08 | -0.15% | 42,884 |
| Sep 30, 2025 | 19.99 | 20.12 | 19.95 | 20.11 | 20.11 | 1.82% | 122,598 |
| Sep 29, 2025 | 19.63 | 19.77 | 19.50 | 19.75 | 19.75 | 2.23% | 188,143 |
| Sep 26, 2025 | 19.21 | 19.34 | 18.92 | 19.32 | 19.32 | -0.92% | 63,158 |
| Sep 25, 2025 | 19.50 | 19.53 | 19.40 | 19.50 | 19.50 | 0.78% | 183,404 |
| Sep 24, 2025 | 19.21 | 19.37 | 19.21 | 19.35 | 19.35 | 3.75% | 66,999 |
| Sep 23, 2025 | 18.65 | 18.75 | 18.52 | 18.65 | 18.65 | - | 84,748 |
| Sep 22, 2025 | 18.53 | 18.70 | 18.53 | 18.65 | 18.65 | 2.81% | 58,359 |
| Sep 19, 2025 | 18.45 | 18.45 | 18.14 | 18.14 | 18.14 | -1.95% | 174,025 |