KraneShares Actuator ETF (TORK)
NASDAQ: TORK · Real-Time Price · USD
22.03
-0.89 (-3.89%)
At close: Oct 15, 2026, 4:00 PM EDT
22.13
+0.10 (0.44%)
After-hours: Oct 15, 2026, 4:15 PM EDT
TORK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.82 | 22.03 | 21.69 | 22.03 | 22.03 | -3.89% | 31 |
| Oct 14, 2026 | 23.18 | 23.18 | 22.92 | 22.92 | 22.92 | -3.20% | 826 |
| Oct 13, 2026 | 23.70 | 23.70 | 23.68 | 23.68 | 23.68 | -0.27% | 156 |
| Oct 12, 2026 | 23.90 | 23.91 | 23.75 | 23.75 | 23.75 | -3.30% | 1,955 |
| Oct 9, 2026 | 24.40 | 24.56 | 24.40 | 24.56 | 24.56 | 2.26% | 2,833 |
| Oct 8, 2026 | 24.12 | 24.12 | 23.94 | 24.01 | 24.01 | -4.44% | 525 |
| Oct 7, 2026 | 25.02 | 25.13 | 25.02 | 25.13 | 25.13 | -1.53% | 424 |
| Oct 6, 2026 | 25.56 | 25.58 | 25.52 | 25.52 | 25.52 | -0.29% | 1,779 |
| Oct 5, 2026 | 25.51 | 25.68 | 25.49 | 25.60 | 25.60 | 0.19% | 7,653 |
| Oct 2, 2026 | 25.64 | 25.64 | 25.42 | 25.55 | 25.55 | 2.09% | 1,003 |
| Oct 1, 2026 | 24.95 | 25.09 | 24.95 | 25.02 | 25.02 | 0.30% | 909 |
| Sep 30, 2026 | 25.09 | 25.09 | 24.95 | 24.95 | 24.95 | -0.23% | 809 |
| Sep 29, 2026 | 25.04 | 25.08 | 24.96 | 25.01 | 25.01 | -0.22% | 1,213 |
| Sep 28, 2026 | 24.93 | 25.17 | 24.91 | 25.06 | 25.06 | -0.53% | 10,497 |
| Sep 25, 2026 | 25.04 | 25.19 | 25.03 | 25.19 | 25.19 | 0.97% | 3,785 |