KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
13.60
+0.14 (1.02%)
Jul 11, 2025, 10:23 AM - Market open

KSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 13.44 13.57 13.44 13.55 - 0.65% 100
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