KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
21.07
-0.54 (-2.50%)
At close: Jan 29, 2026, 4:00 PM EST
21.07
0.00 (0.00%)
After-hours: Jan 29, 2026, 6:30 PM EST
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 21.33 | 21.34 | 20.94 | 21.10 | - | -2.36% | 197,184 |
| 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 |
| Jan 6, 2026 | 19.72 | 19.85 | 19.72 | 19.75 | 19.75 | 1.13% | 74,093 |
| Jan 5, 2026 | 19.31 | 19.57 | 19.25 | 19.53 | 19.53 | 0.83% | 76,937 |
| Jan 2, 2026 | 18.92 | 19.44 | 18.84 | 19.37 | 19.37 | 4.08% | 114,161 |
| Dec 31, 2025 | 18.72 | 18.76 | 18.47 | 18.61 | 18.61 | -1.22% | 51,270 |
| Dec 30, 2025 | 18.70 | 18.88 | 18.66 | 18.84 | 18.84 | 1.29% | 60,485 |
| Dec 29, 2025 | 18.51 | 18.66 | 18.46 | 18.60 | 18.60 | -0.48% | 166,603 |
| Dec 26, 2025 | 18.62 | 18.69 | 18.51 | 18.69 | 18.69 | 0.16% | 25,952 |
| Dec 24, 2025 | 18.64 | 18.66 | 18.54 | 18.66 | 18.66 | 0.32% | 22,729 |
| Dec 23, 2025 | 18.49 | 18.63 | 18.46 | 18.60 | 18.60 | 1.03% | 47,626 |
| Dec 22, 2025 | 18.20 | 18.43 | 18.20 | 18.41 | 18.41 | 1.10% | 54,758 |
| Dec 19, 2025 | 18.07 | 18.26 | 18.00 | 18.21 | 18.21 | 0.72% | 28,578 |
| Dec 18, 2025 | 18.09 | 18.14 | 18.05 | 18.08 | 18.08 | -0.22% | 19,894 |
| Dec 17, 2025 | 18.17 | 18.36 | 18.12 | 18.12 | 18.12 | 0.78% | 49,285 |
| Dec 16, 2025 | 17.99 | 17.99 | 17.82 | 17.98 | 17.98 | -0.77% | 290,507 |
| Dec 15, 2025 | 18.23 | 18.25 | 18.06 | 18.12 | 18.12 | -2.27% | 77,999 |
| Dec 12, 2025 | 18.48 | 18.58 | 18.44 | 18.54 | 18.54 | 1.44% | 43,659 |
| Dec 11, 2025 | 18.26 | 18.31 | 18.18 | 18.28 | 18.28 | -0.88% | 30,147 |
| Dec 10, 2025 | 18.43 | 18.48 | 18.31 | 18.44 | 18.44 | 0.66% | 39,223 |
| Dec 9, 2025 | 18.26 | 18.39 | 18.26 | 18.32 | 18.32 | 0.14% | 33,776 |
| Dec 8, 2025 | 18.49 | 18.49 | 18.29 | 18.29 | 18.29 | 1.18% | 28,876 |
| Dec 5, 2025 | 18.05 | 18.15 | 18.04 | 18.08 | 18.08 | 0.28% | 49,408 |
| Dec 4, 2025 | 17.97 | 18.08 | 17.97 | 18.03 | 18.03 | 0.74% | 33,246 |
| Dec 3, 2025 | 17.75 | 17.92 | 17.75 | 17.90 | 17.90 | -0.35% | 27,472 |
| Dec 2, 2025 | 18.01 | 18.01 | 17.95 | 17.96 | 17.96 | -1.77% | 17,356 |
| Dec 1, 2025 | 18.28 | 18.34 | 18.21 | 18.28 | 18.28 | 0.52% | 72,564 |
| Nov 28, 2025 | 18.05 | 18.32 | 18.05 | 18.19 | 18.19 | 0.94% | 69,561 |
| 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 |