KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
13.87
-0.06 (-0.43%)
Mar 31, 2025, 3:21 PM EDT - Market open

KSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202513.8413.8713.7813.79--1.01%8,846
Mar 28, 202513.9413.9413.8413.9313.93-1.55%47,158
Mar 27, 202514.0514.1514.0514.1514.151.67%18,858
Mar 26, 202513.9513.9513.9013.9213.92-0.45%3,621
Mar 25, 202514.0214.0813.9113.9813.98-1.20%92,579
Mar 24, 202514.2714.2714.1014.1514.150.71%24,915
Mar 21, 202514.0714.0713.9714.0514.05-1.40%25,840
Mar 20, 202514.3914.4014.2414.2514.25-3.13%33,846
Mar 19, 202514.7614.7614.5714.7114.71-1.08%105,506
Mar 18, 202515.0115.0114.7714.8714.87-0.13%44,619
Mar 17, 202514.9915.0014.7514.8914.89-1.39%138,509
Mar 14, 202514.8615.1014.6715.1015.103.85%79,322
Mar 13, 202514.5014.7914.3414.5414.54-1.76%13,752
Mar 12, 202515.1215.1214.7014.8014.80-1.27%21,498
Mar 11, 202515.0115.0114.8814.9914.991.83%6,252
Mar 10, 202514.9614.9714.7214.7214.72-1.27%13,704
Mar 7, 202515.0615.0614.8114.9114.91-1.39%15,199
Mar 6, 202515.2515.4515.0415.1215.122.86%72,258
Mar 5, 202514.7114.7314.4914.7014.700.96%65,938
Mar 4, 202514.4614.6014.3514.5614.563.26%74,212
Mar 3, 202514.3214.3214.1014.1014.10-2.22%82,742
Feb 28, 202514.4114.5314.3214.4214.42-3.42%47,972
Feb 27, 202515.0415.0914.8614.9314.93-0.67%17,137
Feb 26, 202515.1415.1915.0315.0315.030.54%84,982
Feb 25, 202514.9314.9614.8114.9514.951.36%64,020
Feb 24, 202514.7814.8414.6514.7514.75-1.14%81,022
Feb 21, 202514.7714.9214.7214.9214.926.80%160,313
Feb 20, 202513.8813.9713.8613.9713.971.75%8,769
Feb 19, 202513.7213.7313.6413.7313.731.78%28,166
Feb 18, 202513.5113.5113.3613.4913.49-2.18%22,371
Feb 14, 202513.7613.8313.7113.7913.791.40%30,557
Feb 13, 202513.4213.6013.4213.6013.60-2.16%16,930
Feb 12, 202513.9213.9213.7813.9013.902.06%34,274
Feb 11, 202513.6413.7113.6013.6213.62-1.20%22,457
Feb 10, 202513.8313.8313.6813.7913.791.97%27,075
Feb 7, 202513.5113.5913.4313.5213.521.67%57,800
Feb 6, 202513.4013.4013.2513.3013.302.44%15,927
Feb 5, 202512.9913.0512.9412.9812.980.54%29,975
Feb 4, 202512.8312.9312.8312.9112.911.73%19,437
Feb 3, 202512.5212.7112.4612.6912.69-0.55%26,938
Jan 31, 202512.9612.9612.7312.7612.76-0.75%12,922
Jan 30, 202512.8112.9212.8012.8612.86-0.02%86,453
Jan 29, 202512.8612.9612.8412.8612.860.52%54,428
Jan 28, 202512.8112.8112.7112.7912.79-0.52%5,836
Jan 27, 202512.8512.9912.7412.8612.86-1.23%61,777
Jan 24, 202512.9413.0212.9213.0213.021.67%12,408
Jan 23, 202512.8012.8612.7812.8112.81-1.26%6,934
Jan 22, 202512.9312.9712.9012.9712.971.33%17,388
Jan 21, 202512.8312.9012.7512.8012.801.03%16,067
Jan 17, 202512.6312.7612.5912.6712.671.20%20,404