KraneShares Electric Vehicles and Future Mobility Index (KARS) Historical Stock Data
22.46 ↑0.16 (0.72%)
As of March 28, 2024, 10:48am EST.
Historical Data
In the past 30 trading days, KARS is up 0.06% a day on average. There have been 14 days where KraneShares Electric Vehicles and Future Mobility Index closed green and 16 days where KARS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.91 | 22.46 | ↓$0.45 (-1.96%) | 22.36 | 22.94 | 40.59K |
2024-03-13 | 23.08 | 23.02 | ↓$0.06 (-0.26%) | 23.02 | 23.31 | 16.35K |
2024-03-12 | 23.09 | 23.05 | ↓$0.04 (-0.17%) | 22.96 | 23.25 | 64.83K |
2024-03-11 | 22.47 | 22.66 | ↑$0.19 (0.85%) | 22.47 | 22.95 | 24.10K |
2024-03-08 | 22.46 | 22.28 | ↓$0.18 (-0.80%) | 22.28 | 22.82 | 17.18K |
2024-03-07 | 22.22 | 22.46 | ↑$0.24 (1.08%) | 22.21 | 22.61 | 34.50K |
2024-03-06 | 22.09 | 22.22 | ↑$0.13 (0.59%) | 22.04 | 22.46 | 24.26K |
2024-03-05 | 22.09 | 21.97 | ↓$0.12 (-0.54%) | 21.80 | 22.20 | 42.40K |
2024-03-04 | 22.93 | 22.52 | ↓$0.41 (-1.79%) | 22.52 | 22.93 | 49.98K |
2024-03-01 | 22.84 | 23.13 | ↑$0.29 (1.27%) | 22.83 | 23.28 | 36.40K |
2024-02-29 | 22.70 | 22.60 | ↓$0.10 (-0.44%) | 22.60 | 22.95 | 28.81K |
2024-02-28 | 22.25 | 22.34 | ↑$0.09 (0.40%) | 22.25 | 22.50 | 27.86K |
2024-02-27 | 22.14 | 22.48 | ↑$0.34 (1.54%) | 22.14 | 22.51 | 43.80K |
2024-02-26 | 21.64 | 21.91 | ↑$0.27 (1.25%) | 21.64 | 22.00 | 26.85K |
2024-02-23 | 21.70 | 21.64 | ↓$0.06 (-0.28%) | 21.51 | 21.71 | 20.65K |
2024-02-22 | 21.73 | 21.65 | ↓$0.08 (-0.37%) | 21.56 | 21.88 | 22.73K |
2024-02-21 | 21.67 | 21.71 | ↑$0.04 (0.18%) | 21.67 | 21.99 | 11.23K |
2024-02-20 | 22.00 | 21.60 | ↓$0.40 (-1.82%) | 21.51 | 22.00 | 28.55K |
2024-02-16 | 21.86 | 22.15 | ↑$0.29 (1.33%) | 21.86 | 22.31 | 112.44K |
2024-02-15 | 21.46 | 21.70 | ↑$0.24 (1.12%) | 21.46 | 21.95 | 42.92K |
Create an account or log in to view more rows.
$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
$KARS Lol she wants higher