KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
13.50
+0.21 (1.58%)
Oct 25, 2024, 4:00 PM EDT - Market closed
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 10.50 | 10.50 | 10.36 | 10.44 | 10.44 | 7.21% | 28,840 |
| Sep 25, 2024 | 9.78 | 9.80 | 9.73 | 9.73 | 9.73 | -2.95% | 1,425 |
| Sep 24, 2024 | 9.95 | 10.03 | 9.88 | 10.03 | 10.03 | 7.19% | 18,703 |
| Sep 23, 2024 | 9.32 | 9.38 | 9.32 | 9.36 | 9.36 | -0.99% | 1,285 |
| Sep 20, 2024 | 9.36 | 9.46 | 9.36 | 9.45 | 9.45 | 0.37% | 37,773 |
| Sep 19, 2024 | 9.40 | 9.43 | 9.38 | 9.42 | 9.42 | 0.97% | 3,061 |
| Sep 18, 2024 | 9.34 | 9.35 | 9.26 | 9.33 | 9.33 | -1.43% | 4,134 |
| Sep 17, 2024 | 9.45 | 9.49 | 9.45 | 9.46 | 9.46 | 0.15% | 824 |
| Sep 16, 2024 | 9.43 | 9.45 | 9.42 | 9.45 | 9.45 | 0.38% | 1,925 |
| Sep 13, 2024 | 9.40 | 9.44 | 9.38 | 9.41 | 9.41 | -0.40% | 16,605 |
| Sep 12, 2024 | 9.47 | 9.51 | 9.45 | 9.45 | 9.45 | -1.48% | 3,280 |
| Sep 11, 2024 | 9.57 | 9.59 | 9.27 | 9.59 | 9.59 | 1.47% | 12,710 |
| Sep 10, 2024 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | 1.41% | 520 |
| Sep 9, 2024 | 9.35 | 9.38 | 9.31 | 9.32 | 9.32 | -2.13% | 13,609 |
| Sep 6, 2024 | 9.54 | 9.54 | 9.51 | 9.52 | 9.52 | -0.91% | 3,138 |
| Sep 5, 2024 | 9.66 | 9.68 | 9.60 | 9.61 | 9.61 | - | 16,160 |
| Sep 4, 2024 | 9.65 | 9.66 | 9.58 | 9.61 | 9.61 | -0.31% | 58,955 |
| Sep 3, 2024 | 9.73 | 9.73 | 9.63 | 9.64 | 9.64 | -3.44% | 34,306 |
| Aug 30, 2024 | 9.96 | 10.03 | 9.96 | 9.98 | 9.98 | 1.56% | 5,568 |
| Aug 29, 2024 | 9.79 | 9.83 | 9.78 | 9.83 | 9.83 | 2.08% | 6,436 |
| Aug 28, 2024 | 9.63 | 9.63 | 9.58 | 9.63 | 9.63 | -0.63% | 1,015 |
| Aug 27, 2024 | 9.71 | 9.73 | 9.66 | 9.69 | 9.69 | -0.97% | 4,548 |
| Aug 26, 2024 | 9.86 | 9.86 | 9.75 | 9.79 | 9.79 | -0.96% | 2,598 |
| Aug 23, 2024 | 9.87 | 9.91 | 9.83 | 9.88 | 9.88 | -0.09% | 5,274 |
| Aug 22, 2024 | 9.84 | 9.96 | 9.80 | 9.89 | 9.89 | -0.36% | 46,414 |
| Aug 21, 2024 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 0.45% | 519 |
| Aug 20, 2024 | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | -2.35% | 1,664 |
| Aug 19, 2024 | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | 0.30% | 33,576 |
| Aug 16, 2024 | 10.02 | 10.09 | 10.02 | 10.09 | 10.09 | 0.65% | 138,800 |
| Aug 15, 2024 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 0.54% | 1,153 |
| Aug 14, 2024 | 9.99 | 9.99 | 9.94 | 9.97 | 9.97 | -1.62% | 2,229 |
| Aug 13, 2024 | 10.09 | 10.14 | 10.09 | 10.14 | 10.14 | 1.25% | 585 |
| Aug 12, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 1,138 |
| Aug 9, 2024 | 10.04 | 10.04 | 10.00 | 10.02 | 10.02 | -1.07% | 1,311 |
| Aug 8, 2024 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 0.91% | 699 |
| Aug 7, 2024 | 10.08 | 10.08 | 10.01 | 10.04 | 10.04 | -1.11% | 1,978 |
| Aug 6, 2024 | 10.18 | 10.20 | 10.15 | 10.15 | 10.15 | - | 2,030 |
| Aug 5, 2024 | 10.13 | 10.18 | 10.13 | 10.15 | 10.15 | -1.91% | 6,180 |
| Aug 2, 2024 | 10.36 | 10.36 | 10.30 | 10.35 | 10.35 | -0.01% | 3,410 |
| Aug 1, 2024 | 10.36 | 10.40 | 10.30 | 10.35 | 10.35 | -1.91% | 5,708 |
| Jul 31, 2024 | 10.54 | 10.55 | 10.52 | 10.55 | 10.55 | 5.71% | 29,238 |
| Jul 30, 2024 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.96% | 1,510 |
| Jul 29, 2024 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | -1.40% | 3,091 |
| Jul 26, 2024 | 10.05 | 10.05 | 10.00 | 10.03 | 10.03 | 0.13% | 3,210 |
| Jul 25, 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 10.01 | 0.51% | 2,622 |
| Jul 24, 2024 | 9.99 | 10.00 | 9.96 | 9.96 | 9.96 | -0.39% | 2,631 |
| Jul 23, 2024 | 10.31 | 10.31 | 9.94 | 10.00 | 10.00 | -4.75% | 13,135 |
| Jul 22, 2024 | 10.53 | 10.54 | 10.50 | 10.50 | 10.50 | 0.09% | 1,830 |
| Jul 19, 2024 | 10.45 | 10.53 | 10.45 | 10.49 | 10.49 | 1.98% | 2,956 |
| Jul 18, 2024 | 10.31 | 10.32 | 10.22 | 10.29 | 10.29 | 0.79% | 1,660 |
| Jul 17, 2024 | 10.14 | 10.23 | 10.14 | 10.21 | 10.21 | 1.44% | 4,603 |
| Jul 16, 2024 | 10.24 | 10.26 | 10.06 | 10.06 | 10.06 | 1.11% | 39,196 |
| Jul 15, 2024 | 9.96 | 10.02 | 9.95 | 9.95 | 9.95 | -1.09% | 5,325 |
| Jul 12, 2024 | 10.12 | 10.13 | 10.06 | 10.06 | 10.06 | -0.40% | 2,463 |
| Jul 11, 2024 | 10.08 | 10.15 | 10.05 | 10.10 | 10.10 | 1.00% | 47,022 |
| Jul 10, 2024 | 9.98 | 10.00 | 9.91 | 10.00 | 10.00 | 0.30% | 7,704 |
| Jul 9, 2024 | 9.90 | 9.97 | 9.90 | 9.97 | 9.97 | 2.97% | 1,130 |
| Jul 8, 2024 | 9.71 | 9.71 | 9.66 | 9.68 | 9.68 | -0.80% | 4,115 |
| Jul 5, 2024 | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | -1.19% | 5,714 |
| Jul 3, 2024 | 9.88 | 9.91 | 9.88 | 9.88 | 9.88 | 0.44% | 1,479 |
| Jul 2, 2024 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | -1.36% | 1,958 |
| Jul 1, 2024 | 10.01 | 10.01 | 9.95 | 9.97 | 9.97 | -0.54% | 1,798 |
| Jun 28, 2024 | 10.03 | 10.04 | 10.01 | 10.03 | 10.03 | -0.01% | 2,867 |
| Jun 27, 2024 | 10.11 | 10.11 | 10.02 | 10.03 | 10.03 | -2.42% | 1,862 |
| Jun 26, 2024 | 10.22 | 10.30 | 10.20 | 10.28 | 10.28 | 2.04% | 11,652 |
| Jun 25, 2024 | 10.17 | 10.17 | 10.07 | 10.07 | 10.07 | -3.96% | 4,920 |
| Jun 24, 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | -0.43% | 1,142 |
| Jun 21, 2024 | 10.65 | 10.66 | 10.53 | 10.53 | 10.53 | -0.47% | 14,994 |
| Jun 20, 2024 | 10.65 | 10.66 | 10.58 | 10.58 | 10.58 | -1.43% | 2,091 |
| Jun 18, 2024 | 10.72 | 10.75 | 10.71 | 10.73 | 10.73 | 0.06% | 1,113 |
| Jun 17, 2024 | 10.71 | 10.73 | 10.71 | 10.73 | 10.73 | 0.73% | 1,342 |
| Jun 14, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.76% | 402 |
| Jun 13, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.25% | 57 |
| Jun 12, 2024 | 10.53 | 10.71 | 10.53 | 10.71 | 10.71 | 0.70% | 233 |
| Jun 11, 2024 | 10.69 | 10.69 | 10.60 | 10.63 | 10.63 | 2.42% | 6,455 |
| Jun 10, 2024 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | 0.27% | 7,171 |
| Jun 7, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.77% | 1,384 |
| Jun 6, 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | -1.51% | 1,009 |
| Jun 5, 2024 | 10.75 | 10.75 | 10.64 | 10.70 | 10.70 | -0.56% | 35,652 |
| Jun 4, 2024 | 10.74 | 10.76 | 10.65 | 10.76 | 10.76 | 1.18% | 28,249 |