KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:51AM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 11.07 | 11.07 | 10.96 | 10.96 | 10.96 | 3,500 |
| May 09, 2024 | 11.14 | 11.21 | 11.14 | 11.15 | 11.15 | 2,600 |
| May 08, 2024 | 10.89 | 10.89 | 10.83 | 10.83 | 10.83 | 13,800 |
| May 07, 2024 | 11.04 | 11.04 | 10.94 | 10.98 | 10.98 | 5,200 |
| May 06, 2024 | 11.17 | 11.23 | 11.04 | 11.22 | 11.22 | 1,800 |
| May 03, 2024 | 11.36 | 11.39 | 11.19 | 11.27 | 11.27 | 32,700 |
| May 02, 2024 | 11.08 | 11.30 | 11.03 | 11.22 | 11.22 | 22,400 |
| May 01, 2024 | 11.02 | 11.02 | 10.92 | 10.98 | 10.98 | 5,800 |
| Apr 30, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
| Apr 29, 2024 | 11.05 | 11.27 | 11.05 | 11.22 | 11.22 | 11,200 |
| Apr 26, 2024 | 10.76 | 10.84 | 10.76 | 10.83 | 10.83 | 17,500 |
| Apr 25, 2024 | 10.55 | 10.55 | 10.40 | 10.43 | 10.43 | 12,700 |
| Apr 24, 2024 | 10.53 | 10.56 | 10.53 | 10.56 | 10.56 | 1,400 |
| Apr 23, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 10.39 | 2,100 |
| Apr 22, 2024 | 10.45 | 10.48 | 10.45 | 10.48 | 10.48 | 4,000 |
| Apr 19, 2024 | 10.40 | 10.51 | 10.40 | 10.43 | 10.43 | 13,500 |
| Apr 18, 2024 | 10.72 | 10.74 | 10.72 | 10.72 | 10.72 | 1,900 |
| Apr 17, 2024 | 10.79 | 10.79 | 10.75 | 10.78 | 10.78 | 2,400 |
| Apr 16, 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | 4,000 |
| Apr 15, 2024 | 10.87 | 10.87 | 10.69 | 10.71 | 10.71 | 6,000 |
| Apr 12, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 10.55 | 4,200 |
| Apr 11, 2024 | 10.58 | 10.60 | 10.58 | 10.59 | 10.59 | 700 |
| Apr 10, 2024 | 10.51 | 10.51 | 10.41 | 10.44 | 10.44 | 12,800 |
| Apr 09, 2024 | 10.77 | 10.78 | 10.65 | 10.72 | 10.72 | 13,600 |
| Apr 08, 2024 | 10.64 | 10.64 | 10.62 | 10.63 | 10.63 | 2,400 |
| Apr 05, 2024 | 10.82 | 10.84 | 10.81 | 10.84 | 10.84 | 3,600 |
| Apr 04, 2024 | 10.90 | 10.91 | 10.87 | 10.87 | 10.87 | 2,600 |
| Apr 03, 2024 | 10.82 | 10.92 | 10.81 | 10.88 | 10.88 | 23,400 |
| Apr 02, 2024 | 10.99 | 11.09 | 10.99 | 11.03 | 11.03 | 21,600 |
| Apr 01, 2024 | 11.06 | 11.09 | 11.02 | 11.07 | 11.07 | 2,400 |
| Mar 28, 2024 | 10.84 | 11.06 | 10.84 | 10.94 | 10.94 | 26,100 |
| Mar 27, 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 10.75 | 3,900 |
| Mar 26, 2024 | 10.98 | 11.02 | 10.91 | 10.92 | 10.92 | 25,900 |
| Mar 25, 2024 | 11.10 | 11.17 | 11.04 | 11.14 | 11.14 | 23,600 |
| Mar 22, 2024 | 11.31 | 11.36 | 11.27 | 11.28 | 11.28 | 1,900 |
| Mar 21, 2024 | 11.55 | 11.55 | 11.45 | 11.46 | 11.46 | 4,900 |
| Mar 20, 2024 | 11.66 | 11.71 | 11.65 | 11.70 | 11.70 | 2,000 |
| Mar 19, 2024 | 11.59 | 11.67 | 11.59 | 11.64 | 11.64 | 6,300 |
| Mar 18, 2024 | 11.75 | 11.88 | 11.75 | 11.86 | 11.86 | 12,400 |
| Mar 15, 2024 | 11.56 | 11.63 | 11.51 | 11.56 | 11.56 | 35,300 |
| Mar 14, 2024 | 11.70 | 11.70 | 11.41 | 11.52 | 11.52 | 29,100 |
| Mar 13, 2024 | 11.64 | 11.71 | 11.53 | 11.65 | 11.65 | 66,500 |
| Mar 12, 2024 | 11.78 | 11.82 | 11.72 | 11.78 | 11.78 | 46,400 |
| Mar 11, 2024 | 11.70 | 11.86 | 11.69 | 11.86 | 11.86 | 32,500 |
| Mar 08, 2024 | 11.51 | 11.62 | 11.51 | 11.55 | 11.55 | 26,000 |
| Mar 07, 2024 | 11.48 | 11.54 | 11.44 | 11.54 | 11.54 | 8,500 |
| Mar 06, 2024 | 11.73 | 11.73 | 11.66 | 11.67 | 11.67 | 142,700 |
| Mar 05, 2024 | 11.65 | 11.69 | 11.65 | 11.66 | 11.66 | 3,400 |
| Mar 04, 2024 | 11.83 | 11.83 | 11.71 | 11.73 | 11.73 | 2,500 |
| Mar 01, 2024 | 11.66 | 11.72 | 11.66 | 11.69 | 11.69 | 4,200 |
| Feb 29, 2024 | 11.46 | 11.57 | 11.46 | 11.48 | 11.48 | 3,000 |
| Feb 28, 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 11.02 | 8,700 |
| Feb 27, 2024 | 11.37 | 11.48 | 11.31 | 11.31 | 11.31 | 9,200 |
| Feb 26, 2024 | 11.05 | 11.08 | 11.03 | 11.03 | 11.03 | 4,000 |
| Feb 23, 2024 | 11.00 | 11.02 | 10.93 | 10.93 | 10.93 | 12,700 |
| Feb 22, 2024 | 10.93 | 10.97 | 10.93 | 10.96 | 10.96 | 9,600 |
| Feb 21, 2024 | 10.87 | 10.89 | 10.82 | 10.84 | 10.84 | 34,100 |
| Feb 20, 2024 | 10.88 | 10.90 | 10.82 | 10.83 | 10.83 | 7,900 |
| Feb 16, 2024 | 10.80 | 10.87 | 10.80 | 10.85 | 10.85 | 4,400 |
| Feb 15, 2024 | 10.78 | 10.78 | 10.75 | 10.76 | 10.76 | 1,000 |
| Feb 14, 2024 | 10.73 | 10.77 | 10.63 | 10.71 | 10.71 | 5,400 |
| Feb 13, 2024 | 10.71 | 10.75 | 10.64 | 10.67 | 10.67 | 3,600 |
| Feb 12, 2024 | 10.83 | 10.84 | 10.72 | 10.77 | 10.77 | 8,700 |
| Feb 09, 2024 | 10.61 | 10.69 | 10.58 | 10.67 | 10.67 | 15,000 |
| Feb 08, 2024 | 10.76 | 10.76 | 10.64 | 10.66 | 10.66 | 4,000 |
| Feb 07, 2024 | 10.68 | 10.72 | 10.61 | 10.64 | 10.64 | 8,000 |
| Feb 06, 2024 | 10.27 | 10.37 | 10.15 | 10.37 | 10.37 | 50,300 |
| Feb 05, 2024 | 9.63 | 9.63 | 9.54 | 9.60 | 9.60 | 19,800 |
| Feb 02, 2024 | 9.58 | 9.60 | 9.41 | 9.46 | 9.46 | 29,000 |
| Feb 01, 2024 | 9.91 | 9.93 | 9.76 | 9.84 | 9.84 | 27,700 |
| Jan 31, 2024 | 9.81 | 9.86 | 9.76 | 9.77 | 9.77 | 10,300 |
| Jan 30, 2024 | 10.03 | 10.03 | 9.93 | 9.96 | 9.96 | 17,900 |
| Jan 29, 2024 | 10.44 | 10.44 | 10.30 | 10.36 | 10.36 | 8,900 |
| Jan 26, 2024 | 10.74 | 10.74 | 10.66 | 10.69 | 10.69 | 12,900 |
| Jan 25, 2024 | 11.01 | 11.01 | 10.94 | 10.96 | 10.96 | 600 |
| Jan 24, 2024 | 10.97 | 10.98 | 10.95 | 10.97 | 10.97 | 8,600 |
| Jan 23, 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 10.79 | 13,700 |
| Jan 22, 2024 | 10.61 | 10.63 | 10.54 | 10.59 | 10.59 | 67,300 |
| Jan 19, 2024 | 10.97 | 10.99 | 10.84 | 10.96 | 10.96 | 16,100 |
| Jan 18, 2024 | 10.95 | 11.00 | 10.95 | 10.99 | 10.99 | 11,800 |
| Jan 17, 2024 | 10.85 | 10.88 | 10.77 | 10.82 | 10.82 | 4,600 |
| Jan 16, 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 11.09 | 3,000 |
| Jan 12, 2024 | 11.26 | 11.26 | 11.17 | 11.18 | 11.18 | 3,700 |
| Jan 11, 2024 | 11.32 | 11.34 | 11.26 | 11.34 | 11.34 | 4,900 |
| Jan 10, 2024 | 11.11 | 11.15 | 11.08 | 11.13 | 11.13 | 7,600 |
| Jan 09, 2024 | 11.19 | 11.19 | 11.13 | 11.18 | 11.18 | 7,700 |
| Jan 08, 2024 | 11.28 | 11.28 | 11.25 | 11.25 | 11.25 | 18,600 |
| Jan 05, 2024 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | 5,400 |
| Jan 04, 2024 | 11.82 | 11.82 | 11.73 | 11.77 | 11.77 | 5,600 |
| Jan 03, 2024 | 11.92 | 11.92 | 11.85 | 11.90 | 11.90 | 3,900 |
| Jan 02, 2024 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 5,100 |
| Dec 29, 2023 | 12.19 | 12.30 | 12.19 | 12.28 | 12.28 | 7,800 |
| Dec 28, 2023 | 12.16 | 12.30 | 12.13 | 12.26 | 12.26 | 26,100 |
| Dec 27, 2023 | 11.92 | 11.93 | 11.88 | 11.90 | 11.90 | 7,500 |
| Dec 26, 2023 | 11.83 | 11.88 | 11.81 | 11.84 | 11.84 | 3,200 |
| Dec 22, 2023 | 12.03 | 12.08 | 12.03 | 12.06 | 12.06 | 4,100 |
| Dec 21, 2023 | 12.17 | 12.17 | 12.12 | 12.15 | 12.15 | 27,600 |
| Dec 20, 2023 | 11.94 | 11.96 | 11.90 | 11.91 | 11.91 | 8,100 |
| Dec 19, 2023 | 12.15 | 12.22 | 12.14 | 12.20 | 12.20 | 11,000 |
| Dec 18, 2023 | 12.01 | 12.04 | 11.92 | 11.92 | 11.92 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.