KraneShares Electric Vehicles and Future Mobility Index (KARS) Historical Stock Data
22.04 ↑0.72 (3.36%)
As of April 29, 2024, 11:39am EST.
Historical Data
In the past 30 trading days, KARS is down -0.07% a day on average. There have been 12 days where KraneShares Electric Vehicles and Future Mobility Index closed green and 18 days where KARS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.22 | 21.32 | ↑$0.10 (0.49%) | 21.22 | 21.40 | 14.63K |
| 2024-04-25 | 20.59 | 20.84 | ↑$0.25 (1.24%) | 20.59 | 20.88 | 12.40K |
| 2024-04-24 | 21.02 | 20.86 | ↓$0.16 (-0.76%) | 20.81 | 21.15 | 12.22K |
| 2024-04-23 | 20.78 | 20.91 | ↑$0.13 (0.63%) | 20.75 | 21.26 | 12.20K |
| 2024-04-22 | 20.99 | 20.96 | ↓$0.03 (-0.14%) | 20.80 | 21.03 | 9.80K |
| 2024-04-19 | 21.14 | 21.04 | ↓$0.10 (-0.47%) | 21.04 | 21.35 | 7.76K |
| 2024-04-18 | 21.36 | 21.46 | ↑$0.10 (0.47%) | 21.26 | 21.50 | 7.46K |
| 2024-04-17 | 21.20 | 21.11 | ↓$0.09 (-0.42%) | 21.10 | 21.40 | 15.60K |
| 2024-04-16 | 20.97 | 20.92 | ↓$0.05 (-0.26%) | 20.84 | 21.09 | 13.14K |
| 2024-04-15 | 21.72 | 21.32 | ↓$0.40 (-1.84%) | 21.32 | 21.80 | 34.32K |
| 2024-04-12 | 21.98 | 21.57 | ↓$0.41 (-1.87%) | 21.57 | 21.98 | 44.58K |
| 2024-04-11 | 22.36 | 22.31 | ↓$0.05 (-0.22%) | 22.04 | 22.51 | 7.39K |
| 2024-04-10 | 22.21 | 22.18 | ↓$0.03 (-0.14%) | 22.16 | 22.51 | 8.88K |
| 2024-04-09 | 22.50 | 22.79 | ↑$0.29 (1.29%) | 22.50 | 22.85 | 83.14K |
| 2024-04-08 | 22.02 | 22.27 | ↑$0.25 (1.14%) | 22.02 | 22.35 | 17.46K |
| 2024-04-05 | 22.10 | 22.16 | ↑$0.06 (0.27%) | 21.99 | 22.24 | 16.10K |
| 2024-04-04 | 22.47 | 22.10 | ↓$0.37 (-1.65%) | 22.10 | 22.61 | 11.16K |
| 2024-04-03 | 22.28 | 22.31 | ↑$0.03 (0.13%) | 22.10 | 22.39 | 14.30K |
| 2024-04-02 | 22.39 | 22.30 | ↓$0.09 (-0.40%) | 22.25 | 22.45 | 10.28K |
| 2024-04-01 | 22.50 | 22.47 | ↓$0.03 (-0.13%) | 22.40 | 22.67 | 13.30K |
| 2024-03-28 | 22.31 | 22.46 | ↑$0.15 (0.67%) | 22.31 | 22.48 | 32.98K |
| 2024-03-27 | 22.09 | 22.30 | ↑$0.21 (0.95%) | 22.01 | 22.49 | 30.93K |
| 2024-03-26 | 22.44 | 22.30 | ↓$0.14 (-0.62%) | 22.30 | 22.49 | 19.81K |
| 2024-03-25 | 22.31 | 22.27 | ↓$0.04 (-0.18%) | 22.24 | 22.61 | 11.67K |
| 2024-03-22 | 22.60 | 22.44 | ↓$0.16 (-0.71%) | 22.39 | 22.68 | 17.48K |
| 2024-03-21 | 23.01 | 22.90 | ↓$0.11 (-0.48%) | 22.88 | 23.16 | 23.30K |
| 2024-03-20 | 22.80 | 23.06 | ↑$0.26 (1.14%) | 22.80 | 23.25 | 17.74K |
| 2024-03-19 | 23.00 | 22.98 | ↓$0.02 (-0.09%) | 22.63 | 23.01 | 79.35K |
| 2024-03-18 | 23.04 | 22.96 | ↓$0.08 (-0.35%) | 22.93 | 23.11 | 25.20K |
| 2024-03-15 | 22.48 | 22.52 | ↑$0.04 (0.18%) | 22.42 | 22.68 | 24.71K |
Create an account or log in to view more rows.
$KARS the catalyst we need !
$KARS search and destroy bears!!
$KARS shaking weak hands that’s all
$KARS This may be your last opportunity to buy on the cheap??
$KARS come on I wana jump up and down
$KARS pump up the volume
$KARS MAY RIP TOMORROW
$KARS lets see if it can hold the line
$KARS Pack it up boys.
$KARS Of course