KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
19.74
+0.41 (2.15%)
Sep 29, 2025, 4:00 PM EDT - Market closed
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.63 | 19.75 | 19.50 | 19.70 | - | 1.97% | 110,168 |
| 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 |
| Sep 18, 2025 | 18.59 | 18.59 | 18.45 | 18.50 | 18.50 | 0.11% | 84,649 |
| Sep 17, 2025 | 18.62 | 18.76 | 18.44 | 18.48 | 18.48 | 0.27% | 204,434 |
| Sep 16, 2025 | 18.32 | 18.43 | 18.28 | 18.43 | 18.43 | 0.99% | 25,635 |
| Sep 15, 2025 | 18.31 | 18.31 | 18.22 | 18.25 | 18.25 | -0.27% | 144,094 |
| Sep 12, 2025 | 18.30 | 18.32 | 18.17 | 18.30 | 18.30 | 0.77% | 62,500 |
| Sep 11, 2025 | 18.13 | 18.20 | 18.00 | 18.16 | 18.16 | 4.79% | 133,041 |
| Sep 10, 2025 | 17.47 | 17.47 | 17.28 | 17.33 | 17.33 | 0.50% | 69,545 |
| Sep 9, 2025 | 17.35 | 17.35 | 17.22 | 17.24 | 17.24 | -2.08% | 65,505 |
| Sep 8, 2025 | 17.62 | 17.63 | 17.44 | 17.61 | 17.61 | 0.80% | 71,177 |
| Sep 5, 2025 | 17.25 | 17.58 | 16.98 | 17.47 | 17.47 | 4.55% | 75,635 |
| Sep 4, 2025 | 16.75 | 16.85 | 16.55 | 16.71 | 16.71 | -6.60% | 100,902 |
| Sep 3, 2025 | 17.97 | 18.00 | 17.41 | 17.89 | 17.89 | -2.19% | 63,471 |
| Sep 2, 2025 | 18.21 | 18.33 | 17.97 | 18.29 | 18.29 | -1.83% | 99,447 |
| Aug 29, 2025 | 18.63 | 18.69 | 18.35 | 18.63 | 18.63 | -0.37% | 130,009 |
| Aug 28, 2025 | 18.70 | 18.83 | 18.55 | 18.70 | 18.70 | 6.74% | 163,759 |
| Aug 27, 2025 | 17.27 | 17.63 | 17.27 | 17.52 | 17.52 | 0.52% | 57,446 |
| Aug 26, 2025 | 17.55 | 17.60 | 17.43 | 17.43 | 17.43 | -0.57% | 88,709 |
| Aug 25, 2025 | 17.46 | 17.56 | 17.39 | 17.53 | 17.53 | 1.86% | 97,234 |
| Aug 22, 2025 | 17.05 | 17.34 | 16.93 | 17.21 | 17.21 | 8.24% | 112,686 |
| Aug 21, 2025 | 15.89 | 15.94 | 15.81 | 15.90 | 15.90 | -0.56% | 9,562 |
| Aug 20, 2025 | 15.79 | 15.99 | 15.40 | 15.99 | 15.99 | 4.65% | 16,552 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.28 | 15.28 | 15.28 | -1.74% | 14,753 |
| Aug 18, 2025 | 15.26 | 15.56 | 15.26 | 15.55 | 15.55 | 3.53% | 24,360 |
| Aug 15, 2025 | 15.06 | 15.10 | 15.02 | 15.02 | 15.02 | 1.42% | 4,155 |
| Aug 14, 2025 | 14.90 | 14.93 | 14.81 | 14.81 | 14.81 | -1.20% | 4,560 |
| Aug 13, 2025 | 14.97 | 15.01 | 14.97 | 14.99 | 14.99 | 0.78% | 9,953 |
| Aug 12, 2025 | 14.79 | 14.88 | 14.77 | 14.87 | 14.87 | 2.85% | 20,845 |
| Aug 11, 2025 | 14.48 | 14.50 | 14.46 | 14.46 | 14.46 | 0.36% | 2,269 |
| Aug 8, 2025 | 14.39 | 14.44 | 14.39 | 14.41 | 14.41 | -1.06% | 24,454 |
| Aug 7, 2025 | 14.60 | 14.60 | 14.57 | 14.57 | 14.57 | -0.17% | 1,414 |
| Aug 6, 2025 | 14.45 | 14.60 | 14.45 | 14.59 | 14.59 | 1.21% | 5,026 |
| Aug 5, 2025 | 14.39 | 14.44 | 14.35 | 14.42 | 14.42 | 0.73% | 10,917 |
| Aug 4, 2025 | 14.37 | 14.37 | 14.30 | 14.31 | 14.31 | 1.20% | 8,599 |
| Aug 1, 2025 | 14.13 | 14.18 | 14.13 | 14.14 | 14.14 | -1.19% | 12,649 |
| Jul 31, 2025 | 14.26 | 14.34 | 14.21 | 14.31 | 14.31 | -0.35% | 23,768 |
| Jul 30, 2025 | 14.42 | 14.52 | 14.36 | 14.36 | 14.36 | -2.11% | 12,698 |
| Jul 29, 2025 | 14.64 | 14.70 | 14.52 | 14.67 | 14.67 | 1.52% | 40,261 |
| Jul 28, 2025 | 14.50 | 14.54 | 14.41 | 14.45 | 14.45 | -0.62% | 17,840 |
| Jul 25, 2025 | 14.33 | 14.55 | 14.33 | 14.54 | 14.54 | 2.29% | 39,882 |
| Jul 24, 2025 | 14.17 | 14.25 | 14.17 | 14.21 | 14.21 | 0.95% | 10,582 |
| Jul 23, 2025 | 14.06 | 14.12 | 14.01 | 14.08 | 14.08 | 0.61% | 9,989 |
| Jul 22, 2025 | 13.91 | 14.01 | 13.91 | 14.00 | 14.00 | 1.56% | 12,343 |
| Jul 21, 2025 | 13.79 | 13.83 | 13.78 | 13.78 | 13.78 | -0.07% | 7,781 |