KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
13.52
-0.03 (-0.22%)
Apr 28, 2025, 4:00 PM EDT - Market closed
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.50 | 13.51 | 13.49 | 13.49 | 13.49 | -0.46% | 2,281 |
| Apr 25, 2025 | 13.52 | 13.55 | 13.50 | 13.55 | 13.55 | -0.73% | 10,787 |
| Apr 24, 2025 | 13.70 | 13.70 | 13.58 | 13.65 | 13.65 | -0.36% | 18,212 |
| Apr 23, 2025 | 13.65 | 13.70 | 13.60 | 13.70 | 13.70 | 0.37% | 4,421 |
| Apr 22, 2025 | 13.69 | 13.72 | 13.63 | 13.65 | 13.65 | -0.07% | 2,478 |
| Apr 21, 2025 | 13.88 | 13.88 | 13.61 | 13.66 | 13.66 | 0.83% | 11,749 |
| Apr 17, 2025 | 13.55 | 13.59 | 13.53 | 13.55 | 13.55 | 0.50% | 2,677 |
| Apr 16, 2025 | 13.52 | 13.56 | 13.31 | 13.48 | 13.48 | 0.97% | 32,808 |
| Apr 15, 2025 | 13.38 | 13.43 | 13.34 | 13.35 | 13.35 | -1.26% | 4,790 |
| Apr 14, 2025 | 13.47 | 13.56 | 13.45 | 13.52 | 13.52 | -0.29% | 22,609 |
| Apr 11, 2025 | 13.48 | 13.60 | 13.48 | 13.56 | 13.56 | 2.96% | 9,954 |
| Apr 10, 2025 | 13.15 | 13.18 | 12.95 | 13.17 | 13.17 | 0.92% | 106,793 |
| Apr 9, 2025 | 12.81 | 13.20 | 12.79 | 13.05 | 13.05 | 9.02% | 27,987 |
| Apr 8, 2025 | 12.46 | 12.46 | 11.90 | 11.97 | 11.97 | -0.58% | 136,988 |
| Apr 7, 2025 | 12.73 | 12.73 | 11.86 | 12.04 | 12.04 | -7.88% | 117,435 |
| Apr 4, 2025 | 13.02 | 13.23 | 12.95 | 13.07 | 13.07 | -3.90% | 131,440 |
| Apr 3, 2025 | 13.67 | 13.68 | 13.59 | 13.60 | 13.60 | -1.38% | 83,789 |
| Apr 2, 2025 | 13.84 | 13.84 | 13.79 | 13.79 | 13.79 | -0.65% | 4,203 |
| Apr 1, 2025 | 13.84 | 13.89 | 13.83 | 13.88 | 13.88 | -0.22% | 6,653 |
| Mar 31, 2025 | 13.84 | 13.92 | 13.77 | 13.91 | 13.91 | -0.14% | 26,734 |
| Mar 28, 2025 | 13.94 | 13.94 | 13.84 | 13.93 | 13.93 | -1.55% | 47,158 |
| Mar 27, 2025 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 1.67% | 18,858 |
| Mar 26, 2025 | 13.95 | 13.95 | 13.90 | 13.92 | 13.92 | -0.45% | 3,621 |
| Mar 25, 2025 | 14.02 | 14.08 | 13.91 | 13.98 | 13.98 | -1.20% | 92,579 |
| Mar 24, 2025 | 14.27 | 14.27 | 14.10 | 14.15 | 14.15 | 0.71% | 24,915 |
| Mar 21, 2025 | 14.07 | 14.07 | 13.97 | 14.05 | 14.05 | -1.40% | 25,840 |
| Mar 20, 2025 | 14.39 | 14.40 | 14.24 | 14.25 | 14.25 | -3.13% | 33,846 |
| Mar 19, 2025 | 14.76 | 14.76 | 14.57 | 14.71 | 14.71 | -1.08% | 105,506 |
| Mar 18, 2025 | 15.01 | 15.01 | 14.77 | 14.87 | 14.87 | -0.13% | 44,619 |
| Mar 17, 2025 | 14.99 | 15.00 | 14.75 | 14.89 | 14.89 | -1.39% | 138,509 |
| Mar 14, 2025 | 14.86 | 15.10 | 14.67 | 15.10 | 15.10 | 3.85% | 79,322 |
| Mar 13, 2025 | 14.50 | 14.79 | 14.34 | 14.54 | 14.54 | -1.76% | 13,752 |
| Mar 12, 2025 | 15.12 | 15.12 | 14.70 | 14.80 | 14.80 | -1.27% | 21,498 |
| Mar 11, 2025 | 15.01 | 15.01 | 14.88 | 14.99 | 14.99 | 1.83% | 6,252 |
| Mar 10, 2025 | 14.96 | 14.97 | 14.72 | 14.72 | 14.72 | -1.27% | 13,704 |
| Mar 7, 2025 | 15.06 | 15.06 | 14.81 | 14.91 | 14.91 | -1.39% | 15,199 |
| Mar 6, 2025 | 15.25 | 15.45 | 15.04 | 15.12 | 15.12 | 2.86% | 72,258 |
| Mar 5, 2025 | 14.71 | 14.73 | 14.49 | 14.70 | 14.70 | 0.96% | 65,938 |
| Mar 4, 2025 | 14.46 | 14.60 | 14.35 | 14.56 | 14.56 | 3.26% | 74,212 |
| Mar 3, 2025 | 14.32 | 14.32 | 14.10 | 14.10 | 14.10 | -2.22% | 82,742 |
| Feb 28, 2025 | 14.41 | 14.53 | 14.32 | 14.42 | 14.42 | -3.42% | 47,972 |
| Feb 27, 2025 | 15.04 | 15.09 | 14.86 | 14.93 | 14.93 | -0.67% | 17,137 |
| Feb 26, 2025 | 15.14 | 15.19 | 15.03 | 15.03 | 15.03 | 0.54% | 84,982 |
| Feb 25, 2025 | 14.93 | 14.96 | 14.81 | 14.95 | 14.95 | 1.36% | 64,020 |
| Feb 24, 2025 | 14.78 | 14.84 | 14.65 | 14.75 | 14.75 | -1.14% | 81,022 |
| Feb 21, 2025 | 14.77 | 14.92 | 14.72 | 14.92 | 14.92 | 6.80% | 160,313 |
| Feb 20, 2025 | 13.88 | 13.97 | 13.86 | 13.97 | 13.97 | 1.75% | 8,769 |
| Feb 19, 2025 | 13.72 | 13.73 | 13.64 | 13.73 | 13.73 | 1.78% | 28,166 |
| Feb 18, 2025 | 13.51 | 13.51 | 13.36 | 13.49 | 13.49 | -2.18% | 22,371 |
| Feb 14, 2025 | 13.76 | 13.83 | 13.71 | 13.79 | 13.79 | 1.40% | 30,557 |