KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
17.47
+0.76 (4.55%)
Sep 5, 2025, 4:00 PM - Market closed
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 13.85 | 13.91 | 13.76 | 13.79 | 13.79 | 0.22% | 24,073 |
| Jul 17, 2025 | 13.49 | 13.82 | 13.49 | 13.76 | 13.76 | 0.88% | 15,765 |
| Jul 16, 2025 | 13.61 | 13.70 | 13.61 | 13.64 | 13.64 | -0.44% | 5,356 |
| Jul 15, 2025 | 13.70 | 13.75 | 13.63 | 13.70 | 13.70 | 0.48% | 18,410 |
| Jul 14, 2025 | 13.63 | 13.65 | 13.59 | 13.64 | 13.64 | -0.15% | 7,810 |
| Jul 11, 2025 | 13.55 | 13.68 | 13.55 | 13.66 | 13.66 | 1.43% | 21,766 |
| 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 |