KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
13.46
-0.01 (-0.05%)
At close: Jul 10, 2025, 4:00 PM
13.55
+0.09 (0.65%)
Pre-market: Jul 11, 2025, 7:00 AM EDT
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 13.26 | 13.46 | 13.26 | 13.46 | 13.46 | -0.04% | 17,359 |
| Jul 9, 2025 | 13.39 | 13.50 | 13.39 | 13.47 | 13.47 | -0.74% | 766 |
| Jul 8, 2025 | 13.56 | 13.59 | 13.53 | 13.57 | 13.57 | 1.49% | 5,706 |
| Jul 7, 2025 | 13.42 | 13.43 | 13.28 | 13.37 | 13.37 | -1.32% | 13,426 |
| Jul 3, 2025 | 13.56 | 13.56 | 13.53 | 13.55 | 13.55 | -0.01% | 667 |
| Jul 2, 2025 | 13.48 | 13.55 | 13.46 | 13.55 | 13.55 | -0.91% | 3,097 |
| Jul 1, 2025 | 13.60 | 13.70 | 13.60 | 13.68 | 13.68 | -1.03% | 2,036 |
| Jun 30, 2025 | 13.50 | 13.86 | 13.50 | 13.82 | 13.82 | 2.32% | 40,587 |
| Jun 27, 2025 | 13.53 | 13.57 | 13.36 | 13.51 | 13.51 | -0.22% | 16,071 |
| Jun 26, 2025 | 13.56 | 13.58 | 13.54 | 13.54 | 13.54 | -1.64% | 3,134 |
| Jun 25, 2025 | 13.64 | 13.76 | 13.63 | 13.76 | 13.76 | 2.20% | 32,292 |
| Jun 24, 2025 | 13.42 | 13.46 | 13.42 | 13.46 | 13.46 | 2.00% | 1,091 |
| Jun 23, 2025 | 13.10 | 13.22 | 13.10 | 13.20 | 13.20 | 0.15% | 4,127 |
| Jun 20, 2025 | 13.13 | 13.21 | 13.13 | 13.18 | 13.18 | -0.38% | 6,122 |
| Jun 18, 2025 | 13.19 | 13.28 | 13.19 | 13.23 | 13.23 | 0.46% | 5,416 |
| Jun 17, 2025 | 13.17 | 13.20 | 13.14 | 13.17 | 13.17 | -1.27% | 5,392 |
| Jun 16, 2025 | 13.32 | 13.34 | 13.29 | 13.34 | 13.34 | - | 8,901 |
| Jun 13, 2025 | 13.38 | 13.38 | 13.30 | 13.34 | 13.34 | -1.29% | 10,781 |
| Jun 12, 2025 | 13.46 | 13.52 | 13.46 | 13.52 | 13.52 | 0.72% | 1,590 |
| Jun 11, 2025 | 13.52 | 13.52 | 13.42 | 13.42 | 13.42 | -0.92% | 775 |
| Jun 10, 2025 | 13.49 | 13.68 | 12.97 | 13.54 | 13.54 | -2.36% | 12,445 |
| Jun 9, 2025 | 13.79 | 13.87 | 13.76 | 13.87 | 13.87 | 2.00% | 4,306 |
| Jun 6, 2025 | 13.58 | 13.60 | 13.58 | 13.60 | 13.60 | -1.00% | 1,091 |
| Jun 5, 2025 | 13.76 | 13.78 | 13.74 | 13.74 | 13.74 | 1.14% | 3,006 |
| Jun 4, 2025 | 13.46 | 13.58 | 13.46 | 13.58 | 13.58 | 0.87% | 3,873 |
| Jun 3, 2025 | 13.49 | 13.49 | 13.44 | 13.46 | 13.46 | 0.81% | 2,145 |
| Jun 2, 2025 | 13.29 | 13.36 | 13.28 | 13.36 | 13.36 | 0.41% | 1,232 |
| May 30, 2025 | 13.33 | 13.35 | 13.28 | 13.30 | 13.30 | -1.03% | 3,518 |
| May 29, 2025 | 13.44 | 13.51 | 13.39 | 13.44 | 13.44 | 1.43% | 4,731 |
| May 28, 2025 | 13.28 | 13.28 | 13.22 | 13.25 | 13.25 | -0.45% | 4,484 |
| May 27, 2025 | 13.19 | 13.39 | 13.19 | 13.31 | 13.31 | -1.20% | 9,947 |
| May 23, 2025 | 13.47 | 13.52 | 13.38 | 13.47 | 13.47 | -0.47% | 5,843 |
| May 22, 2025 | 13.55 | 13.55 | 13.54 | 13.54 | 13.54 | -0.86% | 1,260 |
| May 21, 2025 | 13.66 | 13.71 | 13.65 | 13.65 | 13.65 | -0.05% | 3,149 |
| May 20, 2025 | 13.64 | 13.66 | 13.61 | 13.66 | 13.66 | - | 2,303 |
| May 19, 2025 | 13.57 | 13.66 | 13.56 | 13.66 | 13.66 | 0.58% | 3,675 |
| May 16, 2025 | 13.57 | 13.60 | 13.55 | 13.58 | 13.58 | -0.61% | 3,179 |
| May 15, 2025 | 13.67 | 13.67 | 13.62 | 13.67 | 13.67 | -1.34% | 1,880 |
| May 14, 2025 | 13.84 | 13.86 | 13.84 | 13.85 | 13.85 | -0.42% | 1,681 |
| May 13, 2025 | 13.68 | 13.91 | 13.67 | 13.91 | 13.91 | -0.29% | 12,752 |
| May 12, 2025 | 14.04 | 14.04 | 13.87 | 13.95 | 13.95 | 1.68% | 7,355 |
| May 9, 2025 | 13.64 | 13.84 | 13.62 | 13.72 | 13.72 | -1.65% | 1,827 |
| May 8, 2025 | 13.89 | 13.95 | 13.87 | 13.95 | 13.95 | 0.14% | 2,900 |
| May 7, 2025 | 14.05 | 14.05 | 13.92 | 13.93 | 13.93 | -1.07% | 4,743 |
| May 6, 2025 | 14.10 | 14.37 | 14.06 | 14.08 | 14.08 | 0.76% | 73,912 |
| May 5, 2025 | 14.00 | 14.05 | 13.97 | 13.97 | 13.97 | 0.03% | 2,410 |
| May 2, 2025 | 13.90 | 13.97 | 13.89 | 13.97 | 13.97 | 2.72% | 6,888 |
| May 1, 2025 | 13.61 | 13.61 | 13.59 | 13.60 | 13.60 | -0.29% | 3,416 |
| Apr 30, 2025 | 13.61 | 13.67 | 13.61 | 13.64 | 13.64 | 0.37% | 2,822 |
| Apr 29, 2025 | 13.57 | 13.59 | 13.57 | 13.59 | 13.59 | 0.76% | 5,695 |