Skip to main content
logo
KraneShares China Technology & Semiconductor STAR 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
19.30
-0.50 (-2.53%)
At close: Oct 16, 2026, 4:00 PM
19.32
+0.02 (0.10%)
After-hours: Oct 16, 2026, 7:51 PM EDT

KSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202619.6019.6119.3419.3019.30-2.53%713,121
Oct 15, 202619.8019.8519.5619.8019.800.51%622,766
Oct 14, 202619.9620.0119.6819.7019.70-5.15%669,817
Oct 13, 202620.7420.8120.6620.7720.770.68%532,453
Oct 12, 202620.7520.7720.5920.6320.63-2.13%340,341
Oct 9, 202621.1021.1821.0321.0821.081.01%520,788
Oct 8, 202621.1021.1420.7520.8720.87-5.52%1,545,992
Oct 7, 202622.0222.1221.8522.0922.09-0.72%684,856
Oct 6, 202622.2422.3422.2322.2522.25-0.36%201,765
Oct 5, 202622.0122.3521.9722.3322.331.18%478,494
Oct 2, 202621.8222.1221.8222.0722.07-0.54%767,091
Oct 1, 202622.1822.2221.9522.1922.19-0.05%581,978
Sep 30, 202622.3022.3522.1722.2022.20-2.67%731,301
Sep 29, 202622.8322.8722.7222.8122.810.84%847,176
Sep 28, 202622.6422.6822.4222.6222.62-3.74%732,940
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