NYSEARCA:KARS
KraneShares Electric Vehicles and Future ETF Price (Quote)
$21.85
+0.150 (+0.691%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.59 | $22.85 | Wednesday, 1st May 2024 KARS stock ended at $21.85. This is 0.691% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.20% from a day low at $21.60 to a day high of $22.08. |
| 90 days | $20.35 | $23.31 | |
| 52 weeks | $20.35 | $34.37 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $21.60 | $22.08 | $21.60 | $21.85 | 14 646 |
| Apr 30, 2024 | $21.97 | $21.97 | $21.70 | $21.70 | 24 532 |
| Apr 29, 2024 | $21.74 | $22.26 | $21.74 | $22.24 | 22 026 |
| Apr 26, 2024 | $21.22 | $21.40 | $21.22 | $21.32 | 14 538 |
| Apr 25, 2024 | $20.59 | $20.88 | $20.59 | $20.84 | 12 404 |
| Apr 24, 2024 | $21.02 | $21.15 | $20.81 | $20.86 | 12 215 |
| Apr 23, 2024 | $20.78 | $21.26 | $20.75 | $20.91 | 12 200 |
| Apr 22, 2024 | $20.99 | $21.03 | $20.80 | $20.96 | 9 804 |
| Apr 19, 2024 | $21.14 | $21.35 | $21.04 | $21.04 | 7 758 |
| Apr 18, 2024 | $21.36 | $21.50 | $21.26 | $21.46 | 7 459 |
| Apr 17, 2024 | $21.20 | $21.43 | $21.10 | $21.11 | 15 596 |
| Apr 16, 2024 | $20.97 | $21.09 | $20.84 | $20.88 | 12 906 |
| Apr 15, 2024 | $21.72 | $21.80 | $21.32 | $21.32 | 34 323 |
| Apr 12, 2024 | $21.98 | $21.98 | $21.57 | $21.57 | 44 575 |
| Apr 11, 2024 | $22.36 | $22.51 | $22.04 | $22.31 | 7 385 |
| Apr 10, 2024 | $22.21 | $22.51 | $22.16 | $22.18 | 8 883 |
| Apr 09, 2024 | $22.50 | $22.85 | $22.50 | $22.79 | 44 785 |
| Apr 08, 2024 | $22.02 | $22.35 | $22.02 | $22.27 | 17 443 |
| Apr 05, 2024 | $22.10 | $22.24 | $21.99 | $22.16 | 16 101 |
| Apr 04, 2024 | $22.47 | $22.61 | $22.10 | $22.10 | 11 149 |
| Apr 03, 2024 | $22.28 | $22.39 | $22.10 | $22.31 | 14 298 |
| Apr 02, 2024 | $22.39 | $22.45 | $22.26 | $22.30 | 10 280 |
| Apr 01, 2024 | $22.50 | $22.67 | $22.40 | $22.47 | 13 299 |
| Mar 28, 2024 | $22.31 | $22.48 | $22.31 | $22.46 | 32 977 |
| Mar 27, 2024 | $22.09 | $22.49 | $22.01 | $22.30 | 30 743 |
