KraneShares Actuator ETF (TORK)
NASDAQ: TORK · Real-Time Price · USD
23.92
+0.85 (3.67%)
At close: Nov 4, 2026, 4:00 PM EST
23.92
0.00 (0.00%)
After-hours: Nov 4, 2026, 4:15 PM EST
TORK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.07 | 24.13 | 23.81 | 23.92 | 23.92 | 3.68% | 3,020 |
| Nov 3, 2026 | 23.18 | 23.18 | 23.07 | 23.07 | 23.07 | -1.31% | 1,729 |
| Nov 2, 2026 | 23.88 | 23.93 | 23.38 | 23.38 | 23.38 | 0.86% | 1,375 |
| Oct 30, 2026 | 23.24 | 23.31 | 22.96 | 23.18 | 23.18 | -5.64% | 6,062 |
| Oct 29, 2026 | 24.54 | 24.58 | 24.43 | 24.57 | 24.56 | -1.96% | 2,728 |
| Oct 28, 2026 | 24.93 | 25.08 | 24.90 | 25.06 | 25.05 | 2.97% | 2,031 |
| Oct 27, 2026 | 24.08 | 24.38 | 24.07 | 24.33 | 24.33 | 1.31% | 2,522 |
| Oct 26, 2026 | 23.81 | 24.14 | 23.81 | 24.02 | 24.02 | 1.66% | 2,733 |
| Oct 23, 2026 | 23.66 | 23.67 | 23.62 | 23.62 | 23.62 | 4.47% | 812 |
| Oct 22, 2026 | 22.88 | 22.97 | 22.61 | 22.61 | 22.61 | -2.56% | 5,442 |
| Oct 21, 2026 | 23.07 | 23.21 | 23.07 | 23.21 | 23.21 | -0.19% | 1,993 |
| Oct 20, 2026 | 23.11 | 23.42 | 23.11 | 23.25 | 23.25 | 2.11% | 1,480 |
| Oct 19, 2026 | 22.79 | 22.97 | 22.77 | 22.77 | 22.77 | 4.23% | 3,776 |
| Oct 16, 2026 | 21.86 | 21.86 | 21.80 | 21.85 | 21.85 | -1.27% | 1,617 |
| Oct 15, 2026 | 21.82 | 22.13 | 21.69 | 22.13 | 22.13 | -3.47% | 3,003 |
| 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 |