KraneShares SSE STAR Market 50 Index ETF (KSTR) Historical Stock Data
10.83 ↑0.40 (3.84%)
As of April 26, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, KSTR is down 0.00% a day on average. There have been 16 days where KraneShares SSE STAR Market 50 Index ETF closed green and 14 days where KSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.76 | 10.83 | ↑$0.07 (0.65%) | 10.76 | 10.84 | 17.44K |
| 2024-04-25 | 10.55 | 10.43 | ↓$0.12 (-1.14%) | 10.40 | 10.55 | 12.70K |
| 2024-04-24 | 10.53 | 10.57 | ↑$0.04 (0.33%) | 10.53 | 10.57 | 1.36K |
| 2024-04-23 | 10.42 | 10.39 | ↓$0.03 (-0.33%) | 10.37 | 10.42 | 2.10K |
| 2024-04-22 | 10.45 | 10.48 | ↑$0.03 (0.29%) | 10.45 | 10.48 | 3.97K |
| 2024-04-19 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.40 | 10.50 | 13.46K |
| 2024-04-18 | 10.72 | 10.72 | ↓$0.00 (-0.02%) | 10.72 | 10.74 | 1.88K |
| 2024-04-17 | 10.79 | 10.78 | ↓$0.01 (-0.09%) | 10.75 | 10.79 | 2.38K |
| 2024-04-16 | 10.49 | 10.52 | ↑$0.04 (0.33%) | 10.48 | 10.52 | 4.02K |
| 2024-04-15 | 10.87 | 10.71 | ↓$0.16 (-1.47%) | 10.69 | 10.87 | 6K |
| 2024-04-12 | 10.57 | 10.55 | ↓$0.02 (-0.21%) | 10.52 | 10.57 | 4.16K |
| 2024-04-11 | 10.58 | 10.59 | ↑$0.01 (0.12%) | 10.58 | 10.60 | 657 |
| 2024-04-10 | 10.51 | 10.44 | ↓$0.07 (-0.67%) | 10.41 | 10.51 | 12.77K |
| 2024-04-09 | 10.77 | 10.72 | ↓$0.05 (-0.46%) | 10.65 | 10.78 | 13.63K |
| 2024-04-08 | 10.64 | 10.63 | ↓$0.01 (-0.09%) | 10.62 | 10.64 | 2.41K |
| 2024-04-05 | 10.82 | 10.84 | ↑$0.02 (0.18%) | 10.81 | 10.84 | 3.60K |
| 2024-04-04 | 10.90 | 10.87 | ↓$0.03 (-0.28%) | 10.87 | 10.92 | 2.58K |
| 2024-04-03 | 10.82 | 10.88 | ↑$0.06 (0.55%) | 10.81 | 10.92 | 23.36K |
| 2024-04-02 | 10.99 | 11.03 | ↑$0.04 (0.36%) | 10.99 | 11.09 | 21.58K |
| 2024-04-01 | 11.06 | 11.07 | ↑$0.01 (0.06%) | 11.03 | 11.09 | 2.43K |
| 2024-03-28 | 10.84 | 10.94 | ↑$0.10 (0.92%) | 10.84 | 11.06 | 26.13K |
| 2024-03-27 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.72 | 10.75 | 3.88K |
| 2024-03-26 | 10.98 | 10.92 | ↓$0.06 (-0.55%) | 10.91 | 11.02 | 25.86K |
| 2024-03-25 | 11.10 | 11.14 | ↑$0.04 (0.36%) | 11.06 | 11.17 | 23.56K |
| 2024-03-22 | 11.31 | 11.28 | ↓$0.03 (-0.27%) | 11.27 | 11.36 | 1.90K |
| 2024-03-21 | 11.55 | 11.46 | ↓$0.09 (-0.78%) | 11.45 | 11.55 | 4.90K |
| 2024-03-20 | 11.66 | 11.70 | ↑$0.04 (0.37%) | 11.65 | 11.71 | 1.99K |
| 2024-03-19 | 11.59 | 11.64 | ↑$0.05 (0.43%) | 11.59 | 11.67 | 6.31K |
| 2024-03-18 | 11.75 | 11.86 | ↑$0.11 (0.94%) | 11.75 | 11.88 | 12.43K |
| 2024-03-15 | 11.56 | 11.56 | ↓$0.01 (-0.04%) | 11.51 | 11.63 | 35.27K |
Create an account or log in to view more rows.
$KSTR oversold
$KSTR when's the offering?
$KSTR I actually want the market pullback 5% is pretty crazy how this market keep going and going
$KSTR HODL!!!
$KSTR a comeback is always more fun than an all out win!!!!
$KSTR diamond balls
$KSTR I hate this company.
$KSTR nice gap
$KSTR Tendie tickets on discount today!!!
$KSTR gets me every time lol