Skip to main content
logo
KraneShares China Technology & Semiconductor STAR 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
23.50
-0.05 (-0.21%)
At close: Sep 25, 2026, 4:00 PM EDT
22.74
-0.76 (-3.23%)
Pre-market: Sep 28, 2026, 8:23 AM EDT

KSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202623.5423.6223.4423.5023.50-0.21%496,709
Sep 24, 202623.6823.7723.5523.5523.55-2.00%396,061
Sep 23, 202624.2324.2723.9724.0324.03-2.48%467,337
Sep 22, 202624.4324.6624.4124.6424.640.28%466,211
Sep 21, 202624.3824.6124.2924.5724.571.45%1,761,033
Sep 18, 202624.1024.2924.0224.2224.222.54%581,809
Sep 17, 202623.4423.7123.4123.6223.621.24%387,785
Sep 16, 202623.3923.5323.2623.3323.333.92%997,615
Sep 15, 202622.5722.6422.4022.4522.451.40%2,286,389
Sep 14, 202622.1422.2221.9922.1422.14-1.86%880,064
Sep 11, 202622.5722.6522.4922.5622.561.30%862,501
Sep 10, 202622.6422.6622.2622.2722.27-2.15%758,257
Sep 9, 202623.0023.0022.7222.7622.76-1.26%671,191
Sep 8, 202623.1623.3223.0523.0523.05-0.73%772,409
Sep 4, 202623.0223.2923.0223.2223.22-0.73%678,424
Sep 3, 202623.3423.4523.1523.3923.39-0.34%726,355
Sep 2, 202623.5023.5223.3823.4723.47-0.42%813,482
Sep 1, 202623.7123.7823.5223.5723.57-2.76%499,636
Aug 31, 202624.3324.3324.1724.2424.241.13%262,523
Aug 28, 202624.2624.2623.9223.9723.97-2.56%560,389
Aug 27, 202624.5024.6324.3924.6024.604.10%1,289,234
Aug 26, 202623.5823.7023.5823.6323.630.90%476,665
Aug 25, 202623.3523.5023.2723.4223.421.69%763,261
Aug 24, 202623.0723.1222.9123.0323.03-3.15%746,702
Aug 21, 202623.9624.0023.7523.7823.78-0.54%906,825
Aug 20, 202623.9724.0123.7323.9123.91-1.32%1,457,158
Aug 19, 202624.4724.4724.0624.2324.23-4.91%1,483,860
Aug 18, 202625.7025.7725.3825.4825.48-1.28%1,343,193
Aug 17, 202625.7625.9525.7325.8125.814.24%1,278,164
Aug 14, 202624.9324.9324.6524.7624.76-0.20%517,754
Aug 13, 202624.8325.0224.8124.8124.81-2.25%918,468
Aug 12, 202625.2525.4825.2225.3825.382.75%923,562
Aug 11, 202624.7224.7624.5924.7024.70-1.12%708,378
Aug 10, 202625.0925.1824.9724.9824.98-1.81%519,848
Aug 7, 202625.3525.5625.2525.4425.442.75%2,406,599
Aug 6, 202624.6424.8624.5024.7624.761.73%836,243
Aug 5, 202624.4324.5224.3124.3424.342.83%2,296,566
Aug 4, 202623.3223.8123.2923.6723.674.60%2,205,039
Aug 3, 202622.4522.7322.2622.6322.63-3.87%1,510,046
Jul 31, 202623.7623.7923.4123.5423.54-1.30%1,518,866
Jul 30, 202623.1024.0623.0223.8523.85-0.29%2,731,084
Jul 29, 202624.0724.3423.8523.9223.92-1.73%800,989
Jul 28, 202624.3024.4624.0824.3424.34-5.29%814,388
Jul 27, 202625.6525.8625.4825.7025.701.14%832,138
Jul 24, 202625.6125.6825.3025.4125.41-0.08%877,282
Jul 23, 202625.4625.6425.3325.4325.43-4.58%953,235
Jul 22, 202626.6426.7526.5326.6526.65-2.06%478,601
Jul 21, 202627.0027.3026.9327.2127.2110.93%1,451,299
Jul 20, 202624.5524.8624.5124.5324.53-0.93%718,102
Jul 17, 202624.5024.9324.3024.7624.76-5.13%908,986