KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
14.92
+0.95 (6.80%)
At close: Feb 21, 2025, 4:00 PM
15.25
+0.33 (2.21%)
After-hours: Feb 21, 2025, 7:49 PM EST
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 13.42 | 13.60 | 13.42 | 13.60 | 13.60 | -2.16% | 16,930 |
| Feb 12, 2025 | 13.92 | 13.92 | 13.78 | 13.90 | 13.90 | 2.06% | 34,274 |
| Feb 11, 2025 | 13.64 | 13.71 | 13.60 | 13.62 | 13.62 | -1.20% | 22,457 |
| Feb 10, 2025 | 13.83 | 13.83 | 13.68 | 13.79 | 13.79 | 1.97% | 27,075 |
| Feb 7, 2025 | 13.51 | 13.59 | 13.43 | 13.52 | 13.52 | 1.67% | 57,800 |
| Feb 6, 2025 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | 2.44% | 15,927 |
| Feb 5, 2025 | 12.99 | 13.05 | 12.94 | 12.98 | 12.98 | 0.54% | 29,975 |
| Feb 4, 2025 | 12.83 | 12.93 | 12.83 | 12.91 | 12.91 | 1.73% | 19,437 |
| Feb 3, 2025 | 12.52 | 12.71 | 12.46 | 12.69 | 12.69 | -0.55% | 26,938 |
| Jan 31, 2025 | 12.96 | 12.96 | 12.73 | 12.76 | 12.76 | -0.75% | 12,922 |
| Jan 30, 2025 | 12.81 | 12.92 | 12.80 | 12.86 | 12.86 | -0.02% | 86,453 |
| Jan 29, 2025 | 12.86 | 12.96 | 12.84 | 12.86 | 12.86 | 0.52% | 54,428 |
| Jan 28, 2025 | 12.81 | 12.81 | 12.71 | 12.79 | 12.79 | -0.52% | 5,836 |
| Jan 27, 2025 | 12.85 | 12.99 | 12.74 | 12.86 | 12.86 | -1.23% | 61,777 |
| Jan 24, 2025 | 12.94 | 13.02 | 12.92 | 13.02 | 13.02 | 1.67% | 12,408 |
| Jan 23, 2025 | 12.80 | 12.86 | 12.78 | 12.81 | 12.81 | -1.26% | 6,934 |
| Jan 22, 2025 | 12.93 | 12.97 | 12.90 | 12.97 | 12.97 | 1.33% | 17,388 |
| Jan 21, 2025 | 12.83 | 12.90 | 12.75 | 12.80 | 12.80 | 1.03% | 16,067 |
| Jan 17, 2025 | 12.63 | 12.76 | 12.59 | 12.67 | 12.67 | 1.20% | 20,404 |
| Jan 16, 2025 | 12.53 | 12.54 | 12.51 | 12.52 | 12.52 | -2.42% | 3,713 |
| Jan 15, 2025 | 12.87 | 12.90 | 12.79 | 12.83 | 12.83 | 0.35% | 4,228 |
| Jan 14, 2025 | 12.91 | 12.91 | 12.79 | 12.79 | 12.79 | 2.72% | 15,922 |
| Jan 13, 2025 | 12.50 | 12.52 | 12.41 | 12.45 | 12.45 | 0.30% | 7,292 |
| Jan 10, 2025 | 12.49 | 12.49 | 12.37 | 12.41 | 12.41 | -2.78% | 15,160 |
| Jan 8, 2025 | 12.74 | 12.80 | 12.74 | 12.77 | 12.77 | 0.04% | 3,713 |
| Jan 7, 2025 | 12.83 | 12.88 | 12.76 | 12.76 | 12.76 | 2.33% | 11,205 |
| Jan 6, 2025 | 12.57 | 12.57 | 12.44 | 12.47 | 12.47 | 0.16% | 13,320 |
| Jan 3, 2025 | 12.46 | 12.50 | 12.43 | 12.45 | 12.45 | -1.27% | 18,107 |
| Jan 2, 2025 | 12.66 | 12.71 | 12.61 | 12.61 | 12.61 | -3.22% | 25,680 |
| Dec 31, 2024 | 13.08 | 13.09 | 13.02 | 13.03 | 13.03 | -3.27% | 49,910 |
| Dec 30, 2024 | 13.48 | 13.50 | 13.44 | 13.47 | 13.47 | -0.74% | 19,032 |
| Dec 27, 2024 | 13.48 | 13.57 | 13.42 | 13.57 | 13.57 | -0.59% | 10,264 |
| Dec 26, 2024 | 13.63 | 13.75 | 13.63 | 13.65 | 13.65 | 1.64% | 11,659 |
| Dec 24, 2024 | 13.43 | 13.50 | 13.35 | 13.43 | 13.43 | 1.21% | 11,697 |
| Dec 23, 2024 | 13.25 | 13.30 | 13.22 | 13.27 | 13.27 | -1.78% | 6,600 |
| Dec 20, 2024 | 13.42 | 13.51 | 13.42 | 13.51 | 13.51 | 1.89% | 8,834 |
| Dec 19, 2024 | 13.24 | 13.34 | 13.24 | 13.26 | 13.26 | 1.45% | 21,913 |
| Dec 18, 2024 | 13.16 | 13.23 | 13.07 | 13.07 | 13.07 | -0.61% | 19,662 |
| Dec 17, 2024 | 13.12 | 13.18 | 13.07 | 13.15 | 13.15 | - | 4,029 |
| Dec 16, 2024 | 13.18 | 13.22 | 13.11 | 13.15 | 13.15 | -1.35% | 11,323 |
| Dec 13, 2024 | 13.45 | 13.45 | 13.29 | 13.33 | 13.33 | -1.33% | 234,708 |
| Dec 12, 2024 | 13.47 | 13.52 | 13.41 | 13.51 | 13.51 | -1.09% | 28,113 |
| Dec 11, 2024 | 13.73 | 13.73 | 13.60 | 13.66 | 13.66 | -0.52% | 243,025 |
| Dec 10, 2024 | 13.87 | 13.87 | 13.68 | 13.73 | 13.73 | -7.91% | 39,473 |
| Dec 9, 2024 | 14.56 | 15.13 | 14.56 | 14.91 | 14.91 | 9.23% | 437,422 |
| Dec 6, 2024 | 13.69 | 13.70 | 13.59 | 13.65 | 13.65 | 0.89% | 22,154 |
| Dec 5, 2024 | 13.49 | 13.60 | 13.48 | 13.53 | 13.53 | 1.07% | 37,838 |
| Dec 4, 2024 | 13.51 | 13.51 | 13.33 | 13.39 | 13.39 | -1.08% | 18,141 |
| Dec 3, 2024 | 13.55 | 13.58 | 13.48 | 13.53 | 13.53 | -1.00% | 7,664 |
| Dec 2, 2024 | 13.71 | 13.75 | 13.64 | 13.67 | 13.67 | -0.15% | 24,539 |
| Nov 29, 2024 | 13.64 | 13.81 | 13.61 | 13.69 | 13.69 | 1.78% | 86,141 |
| Nov 27, 2024 | 13.42 | 13.47 | 13.34 | 13.45 | 13.45 | 5.20% | 28,642 |
| Nov 26, 2024 | 12.86 | 12.86 | 12.75 | 12.79 | 12.79 | -0.58% | 5,031 |
| Nov 25, 2024 | 12.85 | 12.90 | 12.80 | 12.86 | 12.86 | -0.92% | 23,030 |
| Nov 22, 2024 | 13.01 | 13.01 | 12.95 | 12.98 | 12.98 | -4.28% | 32,480 |
| Nov 21, 2024 | 13.56 | 13.63 | 13.50 | 13.56 | 13.56 | 1.23% | 26,367 |
| Nov 20, 2024 | 13.40 | 13.45 | 13.15 | 13.40 | 13.40 | 0.41% | 33,652 |
| Nov 19, 2024 | 13.26 | 13.37 | 13.26 | 13.34 | 13.34 | 2.69% | 46,765 |
| Nov 18, 2024 | 12.98 | 13.05 | 12.96 | 12.99 | 12.99 | -1.37% | 23,081 |
| Nov 15, 2024 | 13.19 | 13.22 | 13.03 | 13.17 | 13.17 | -2.95% | 27,730 |
| Nov 14, 2024 | 13.69 | 13.76 | 13.52 | 13.57 | 13.57 | -3.96% | 39,891 |
| Nov 13, 2024 | 14.23 | 14.29 | 14.08 | 14.13 | 14.13 | 2.76% | 44,790 |
| Nov 12, 2024 | 13.94 | 14.01 | 13.73 | 13.75 | 13.75 | -3.13% | 107,931 |
| Nov 11, 2024 | 14.36 | 14.38 | 14.16 | 14.20 | 14.20 | 7.29% | 40,680 |
| Nov 8, 2024 | 13.43 | 13.51 | 13.15 | 13.23 | 13.23 | -7.50% | 119,096 |
| Nov 7, 2024 | 14.04 | 14.44 | 13.99 | 14.30 | 14.30 | 6.98% | 79,078 |
| Nov 6, 2024 | 13.30 | 13.48 | 13.20 | 13.37 | 13.37 | -2.19% | 86,701 |
| Nov 5, 2024 | 13.55 | 13.77 | 13.55 | 13.67 | 13.67 | 4.21% | 115,367 |
| Nov 4, 2024 | 13.14 | 13.23 | 13.11 | 13.12 | 13.12 | 1.30% | 13,827 |
| Nov 1, 2024 | 13.02 | 13.05 | 12.80 | 12.95 | 12.95 | -2.63% | 39,360 |
| Oct 31, 2024 | 13.29 | 13.33 | 13.13 | 13.30 | 13.30 | 1.53% | 17,660 |
| Oct 30, 2024 | 13.15 | 13.20 | 13.02 | 13.10 | 13.10 | -1.81% | 16,826 |
| Oct 29, 2024 | 13.36 | 13.39 | 13.31 | 13.34 | 13.34 | -0.71% | 49,050 |
| Oct 28, 2024 | 13.47 | 13.48 | 13.32 | 13.44 | 13.44 | -0.47% | 38,934 |
| Oct 25, 2024 | 13.51 | 13.63 | 13.39 | 13.50 | 13.50 | 1.58% | 107,777 |
| Oct 24, 2024 | 13.25 | 13.42 | 13.09 | 13.29 | 13.29 | 1.10% | 126,257 |
| Oct 23, 2024 | 13.35 | 13.44 | 13.15 | 13.15 | 13.15 | -1.54% | 87,216 |
| Oct 22, 2024 | 13.48 | 13.56 | 13.33 | 13.35 | 13.35 | -1.10% | 117,101 |
| Oct 21, 2024 | 13.53 | 13.64 | 13.33 | 13.50 | 13.50 | -0.44% | 71,134 |
| Oct 18, 2024 | 13.55 | 13.64 | 13.40 | 13.56 | 13.56 | 13.95% | 233,328 |
| Oct 17, 2024 | 12.00 | 12.00 | 11.72 | 11.90 | 11.90 | -2.46% | 52,881 |
| Oct 16, 2024 | 12.15 | 12.24 | 12.15 | 12.20 | 12.20 | -0.97% | 27,512 |
| Oct 15, 2024 | 12.57 | 12.70 | 12.10 | 12.32 | 12.32 | -4.27% | 125,239 |
| Oct 14, 2024 | 13.34 | 13.34 | 12.87 | 12.87 | 12.87 | -1.00% | 51,310 |
| Oct 11, 2024 | 13.00 | 13.33 | 12.86 | 13.00 | 13.00 | -4.69% | 346,444 |
| Oct 10, 2024 | 13.76 | 13.80 | 13.14 | 13.64 | 13.64 | -2.15% | 218,447 |
| Oct 9, 2024 | 13.52 | 15.33 | 13.36 | 13.94 | 13.94 | -7.00% | 311,989 |
| Oct 8, 2024 | 15.98 | 16.43 | 14.50 | 14.99 | 14.99 | -26.38% | 741,735 |
| Oct 7, 2024 | 17.45 | 21.00 | 17.20 | 20.36 | 20.36 | 29.85% | 836,716 |
| Oct 4, 2024 | 15.02 | 15.77 | 14.68 | 15.68 | 15.68 | 10.01% | 281,321 |
| Oct 3, 2024 | 13.63 | 14.39 | 13.53 | 14.25 | 14.25 | -3.11% | 61,774 |
| Oct 2, 2024 | 14.29 | 15.47 | 13.73 | 14.71 | 14.71 | 14.70% | 204,729 |
| Oct 1, 2024 | 12.88 | 12.88 | 12.52 | 12.83 | 12.83 | 1.30% | 47,663 |
| Sep 30, 2024 | 12.52 | 12.69 | 12.38 | 12.66 | 12.66 | 15.83% | 104,031 |
| Sep 27, 2024 | 10.60 | 10.97 | 10.60 | 10.93 | 10.93 | 4.74% | 119,871 |