Quantcast

KraneShares Electric Vehicles and Future Mobility Index ETF Historical Stock Prices

(ETF)
KARS 
$22.45
*  
0.03
0.13%
Get KARS Alerts
*Delayed - data as of Jul. 17, 2018  -  Find a broker to begin trading KARS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.60 22.49 22.45 22.45 515
07/16/2018 22.63 22.63 22.48 22.48 1,239
07/13/2018 22.529 22.5714 22.529 22.5548 6,576
07/12/2018 22.4834 22.59 22.28 22.59 4,896
07/11/2018 22.2601 22.2601 22.08 22.1244 21,393
07/10/2018 22.69 22.7 22.683 22.683 2,824
07/09/2018 22.34 22.669 22.34 22.669 675
07/06/2018 22.51 22.54 22.49 22.49 1,280
07/05/2018 21.826 21.99 21.713 21.99 4,293
07/03/2018 22.1 22.33 22.1 22.1 3,503
07/02/2018 22.115 22.115 21.996 22.07 1,237
06/29/2018 22.4221 22.478 22.3798 22.38 5,336
06/28/2018 22.25 22.25 22 22.03 12,817
06/27/2018 22.8 22.8 22.45 22.45 3,592
06/26/2018 22.42 22.6 22.42 22.6 599
06/25/2018 22.75 22.75 22.32 22.4193 4,123
06/22/2018 22.93 23.0547 22.9158 22.9796 2,541
06/21/2018 23.119 23.17 22.8969 22.8969 8,486
06/20/2018 23.29 23.41 23.29 23.4012 1,047
06/19/2018 23.5 23.5 23.0601 23.1936 6,660
06/18/2018 23.84 23.9045 23.75 23.86 4,238
06/15/2018 24.1 24.1 23.89 24.02 4,368
06/14/2018 24.27 24.27 24.14 24.14 6,703
06/13/2018 24.31 24.31 24.07 24.07 7,513
06/12/2018 24.27 24.33 24.2 24.24 5,608
06/11/2018 24.29 24.295 24.21 24.21 15,924
06/08/2018 24.29 24.29 24.08 24.17 9,077
06/07/2018 24.4 24.58 24.31 24.31 13,449
06/06/2018 24.22 24.35 24.1526 24.35 4,488
06/05/2018 24 24.0488 23.97 24.0488 5,089
06/04/2018 23.87 23.87 23.71 23.79 3,874
06/01/2018 23.48 23.62 23.48 23.582 3,817
05/31/2018 23.42 23.49 23.42 23.48 6,330
05/30/2018 23.35 23.35 23.18 23.34 6,148
05/29/2018 23.4 23.4 23.18 23.18 8,484
05/25/2018 23.46 23.56 23.46 23.49 11,005
05/24/2018 23.55 23.63 23.44 23.6 11,100
05/23/2018 23.76 23.76 23.5956 23.68 9,746
05/22/2018 24 24 23.8501 23.875 1,319
05/21/2018 23.81 23.91 23.79 23.79 9,178
05/18/2018 23.83 23.83 23.62 23.62 486
05/17/2018 23.99 23.99 23.86 23.9 7,148
05/16/2018 23.82 23.86 23.6382 23.86 885
05/15/2018 23.42 23.69 23.42 23.65 4,817
05/14/2018 23.88 23.95 23.7613 23.82 5,674
05/11/2018 23.76 23.83 23.6615 23.73 6,122
05/10/2018 23.72 23.74 23.3892 23.74 13,134
05/09/2018 23.55 23.55 23.39 23.48 5,481
05/08/2018 23.33 23.42 23.32 23.4017 29,451
05/07/2018 23.46 23.46 23.39 23.39 2,590
05/04/2018 22.55 23.2299 22.55 23.2 1,621
05/03/2018 22.91 23.065 22.756 22.96 5,248
05/02/2018 23.09 23.1 22.989 23.02 3,325
05/01/2018 22.9 22.9 22.75 22.892 6,165
04/30/2018 22.99 23.118 22.86 22.88 5,092
04/27/2018 22.72 22.9599 22.72 22.905 1,222
04/26/2018 22.94 22.94 22.75 22.78 1,500
04/25/2018 22.74 22.75 22.6 22.72 2,852
04/24/2018 22.9 23.12 22.73 22.73 13,817
04/23/2018 23.1 23.13 22.92 22.92 56,127
04/20/2018 23.39 23.39 23.1595 23.23 8,206
04/19/2018 23.85 23.85 23.451 23.65 17,099
04/18/2018 23.8354 23.92 23.8354 23.9 5,834
04/17/2018 23.6815 23.9518 23.67 23.88 6,926
04/16/2018 23.58 23.79 23.58 23.79 3,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio