Canada markets close in 4 hours 30 minutes

KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.34+0.50 (+2.38%)
As of 11:07AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.2221.3521.2221.3421.342,552
Apr 25, 202420.5920.8820.5920.8420.8412,400
Apr 24, 202421.0221.1520.8120.8620.8614,100
Apr 23, 202420.7821.2620.7520.9120.9112,200
Apr 22, 202420.9921.0520.8020.9620.969,800
Apr 19, 202421.1421.3521.0421.0421.047,800
Apr 18, 202421.3621.5021.2621.4621.467,500
Apr 17, 202421.2021.4321.1021.1121.1115,600
Apr 16, 202420.9721.0920.8420.9220.9213,100
Apr 15, 202421.7221.8021.3221.3221.3234,300
Apr 12, 202421.9821.9821.5721.5721.5744,600
Apr 11, 202422.3622.5122.0422.3122.317,400
Apr 10, 202422.2122.5122.1622.1822.188,900
Apr 09, 202422.5022.8522.5022.7922.7983,100
Apr 08, 202422.0222.3522.0222.2722.2717,500
Apr 05, 202422.1022.2421.9922.1622.1616,100
Apr 04, 202422.4722.6122.1022.1022.1011,200
Apr 03, 202422.2822.3922.1022.3122.3114,300
Apr 02, 202422.3922.4522.2522.3022.3010,300
Apr 01, 202422.5022.6722.4022.4722.4713,300
Mar 28, 202422.3122.4922.3122.4622.4633,000
Mar 27, 202422.0922.4922.0122.3022.3030,900
Mar 26, 202422.4422.4922.3022.3022.3019,800
Mar 25, 202422.3122.6022.2422.2722.2711,700
Mar 22, 202422.6022.6722.3922.4422.4417,500
Mar 21, 202423.0123.1622.8822.9022.9023,300
Mar 20, 202422.8023.2522.8023.0623.0618,200
Mar 19, 202423.0023.0122.6322.9822.9879,400
Mar 18, 202423.0423.1022.9222.9622.9625,200
Mar 15, 202422.4822.7022.4222.5222.5224,700
Mar 14, 202422.9122.9422.3622.4622.4640,600
Mar 13, 202423.0823.3122.9923.0223.0216,300
Mar 12, 202423.0923.2522.9623.0523.0564,800
Mar 11, 202422.4722.9522.4722.6622.6624,100
Mar 08, 202422.4622.8222.2822.2822.2817,200
Mar 07, 202422.2222.6122.2122.4622.4634,500
Mar 06, 202422.0922.4622.0422.2222.2224,300
Mar 05, 202422.0922.1921.8021.9721.9742,400
Mar 04, 202422.9322.9322.5122.5222.5250,000
Mar 01, 202422.8423.2822.8323.1323.1336,400
Feb 29, 202422.7022.9522.6022.6022.6028,800
Feb 28, 202422.2522.5022.2122.3422.3427,900
Feb 27, 202422.1422.5122.1422.4822.4843,800
Feb 26, 202421.6422.0021.6421.9121.9126,900
Feb 23, 202421.7021.7121.5121.6421.6420,700
Feb 22, 202421.7321.8821.5621.6521.6522,700
Feb 21, 202421.6721.9921.6721.7121.7111,200
Feb 20, 202422.0022.0021.5121.6021.6028,500
Feb 16, 202421.8622.3121.8622.1522.15112,400
Feb 15, 202421.4621.9521.4621.7021.7042,900
Feb 14, 202421.3321.4921.1521.3021.3014,600
Feb 13, 202421.2621.2920.8421.1021.1031,100
Feb 12, 202421.4722.0021.4721.7521.7523,400
Feb 09, 202421.4421.5821.3121.4321.4342,300
Feb 08, 202421.3321.5221.3321.4721.4733,000
Feb 07, 202421.2521.3421.1721.2721.2732,600
Feb 06, 202420.7521.1520.5721.1521.1528,400
Feb 05, 202420.5320.5520.3520.4620.4653,900
Feb 02, 202420.8920.9220.6120.7620.76279,700
Feb 01, 202420.9921.1620.8221.1521.1528,100
Jan 31, 202420.9921.2720.7320.8120.8146,100
Jan 30, 202421.2021.2821.1021.1721.1761,900
Jan 29, 202421.2021.4721.0421.4021.4058,400
Jan 26, 202421.4121.6121.3521.4821.4816,500
Jan 25, 202421.6521.6521.1821.2721.2749,600
Jan 24, 202422.0022.1721.6821.7321.7361,000
Jan 23, 202421.6321.8721.5121.7021.7037,300
Jan 22, 202421.3721.5721.2521.4521.4568,700
Jan 19, 202421.7321.8621.5121.8021.8035,400
Jan 18, 202422.0022.0121.6921.8921.8990,500
Jan 17, 202422.0022.0021.5921.9421.9478,400
Jan 16, 202422.8322.8322.5222.5622.5635,000
Jan 12, 202423.5623.6523.2323.2923.2916,300
Jan 11, 202423.8223.8523.4623.6423.6426,000
Jan 10, 202423.5623.6623.4723.5823.5836,700
Jan 09, 202424.0624.0623.7223.7623.7620,700
Jan 08, 202424.1524.3723.7824.3324.3334,100
Jan 05, 202424.3624.6124.2824.2824.2812,700
Jan 04, 202424.4824.5024.2524.2824.2815,000
Jan 03, 202424.8124.8124.3924.5224.5230,600
Jan 02, 202425.2625.3425.0825.1425.1484,600
Dec 29, 202325.8625.9525.6525.7025.7036,400
Dec 28, 202325.8626.1425.7625.9625.9633,300
Dec 27, 202325.4625.5925.3025.5525.5538,700
Dec 26, 202325.0925.5225.0925.5225.5273,800
Dec 22, 202325.1125.3725.0725.1625.1625,600
Dec 21, 202324.9725.2524.8825.2525.2570,800
Dec 20, 202325.1425.2724.6124.6124.6156,000
Dec 19, 202325.0725.4625.0725.3325.3335,900
Dec 18, 202325.1625.2324.8425.0125.0188,200
Dec 18, 20230.226 Dividend
Dec 15, 202325.5325.6025.3025.3725.1438,300
Dec 14, 202324.7525.6724.7525.5125.2859,200
Dec 13, 202323.8924.6023.7524.4724.2561,400
Dec 12, 202324.3924.3924.0224.1423.9227,300
Dec 11, 202324.3524.5124.2624.4524.2329,100
Dec 08, 202324.4224.6824.3624.4624.2428,600
Dec 07, 202324.3824.5824.2824.4124.1937,100
Dec 06, 202324.2124.5824.1224.2424.0244,200
Dec 05, 202323.9824.1423.9023.9023.6924,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...