KraneShares SSE STAR Market 50 Index ETF (KSTR) Historical Stock Data
18.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSTR is up 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 18.49 | 18.60 | ↑$0.11 (0.59%) | 18.47 | 18.63 | 46.84K |
| 2025-12-22 | 18.20 | 18.41 | ↑$0.21 (1.15%) | 18.20 | 18.43 | 54.76K |
| 2025-12-19 | 18.07 | 18.21 | ↑$0.14 (0.77%) | 18.00 | 18.21 | 16.27K |
| 2025-12-18 | 18.09 | 18.08 | ↓$0.01 (-0.06%) | 18.05 | 18.14 | 19.89K |
| 2025-12-17 | 18.17 | 18.12 | ↓$0.05 (-0.28%) | 18.12 | 18.36 | 35.98K |
| 2025-12-16 | 17.99 | 17.98 | ↓$0.01 (-0.06%) | 17.87 | 17.99 | 79.13K |
| 2025-12-15 | 18.23 | 18.12 | ↓$0.11 (-0.60%) | 18.06 | 18.25 | 76.92K |
| 2025-12-12 | 18.48 | 18.54 | ↑$0.06 (0.32%) | 18.44 | 18.56 | 24.27K |
| 2025-12-11 | 18.26 | 18.28 | ↑$0.02 (0.09%) | 18.18 | 18.31 | 30.15K |
| 2025-12-10 | 18.43 | 18.44 | ↑$0.01 (0.05%) | 18.31 | 18.48 | 39.22K |
| 2025-12-09 | 18.26 | 18.32 | ↑$0.06 (0.33%) | 18.26 | 18.39 | 33.78K |
| 2025-12-08 | 18.49 | 18.29 | ↓$0.20 (-1.06%) | 18.29 | 18.49 | 28.88K |
| 2025-12-05 | 18.05 | 18.08 | ↑$0.03 (0.17%) | 18.04 | 18.15 | 48.45K |
| 2025-12-04 | 17.97 | 18.03 | ↑$0.06 (0.33%) | 17.97 | 18.08 | 33.25K |
| 2025-12-03 | 17.75 | 17.90 | ↑$0.15 (0.83%) | 17.75 | 17.92 | 27.47K |
| 2025-12-02 | 18.01 | 17.96 | ↓$0.05 (-0.28%) | 17.95 | 18.01 | 17.21K |
| 2025-12-01 | 18.28 | 18.28 | ↑$0.00 (0.02%) | 18.21 | 18.34 | 72.49K |
| 2025-11-28 | 18.05 | 18.19 | ↑$0.14 (0.78%) | 18.05 | 18.32 | 69.56K |
| 2025-11-26 | 17.95 | 18.02 | ↑$0.07 (0.39%) | 17.80 | 18.02 | 68.56K |
| 2025-11-25 | 17.83 | 17.87 | ↑$0.04 (0.22%) | 17.80 | 17.88 | 18.88K |
| 2025-11-24 | 17.76 | 17.74 | ↓$0.02 (-0.11%) | 17.63 | 17.79 | 45.36K |
| 2025-11-21 | 17.43 | 17.43 | ↑$0.00 (0.00%) | 17.23 | 17.46 | 141.45K |
| 2025-11-20 | 18.00 | 17.70 | ↓$0.30 (-1.67%) | 17.70 | 18.04 | 85.63K |
| 2025-11-19 | 18.22 | 18.19 | ↓$0.03 (-0.16%) | 18.13 | 18.25 | 40.29K |
| 2025-11-18 | 18.44 | 18.39 | ↓$0.05 (-0.27%) | 18.30 | 18.45 | 10.38K |
| 2025-11-17 | 18.32 | 18.24 | ↓$0.08 (-0.44%) | 18.14 | 18.39 | 55.30K |
| 2025-11-14 | 18.50 | 18.44 | ↓$0.06 (-0.32%) | 18.31 | 18.54 | 50.41K |
| 2025-11-13 | 18.95 | 18.83 | ↓$0.12 (-0.63%) | 18.77 | 18.95 | 28.40K |
| 2025-11-12 | 18.72 | 18.71 | ↓$0.01 (-0.05%) | 18.66 | 18.77 | 34.85K |
| 2025-11-11 | 18.94 | 18.95 | ↑$0.01 (0.05%) | 18.91 | 19.02 | 78.74K |
Create an account or log in to view more rows.
$KSTR looks like a loading
$KSTR today feels different to the moon
$KSTR might see a whole 1% green
$KSTR not good
$KSTR This stock is the golden ticket.
$KSTR Buy Buy Buy
$KSTR I think I like this stock more everyday
$KSTR Come on.. Let it fall.. buy later bulls
$KSTR Holding
$KSTR Looking for this cup to breakout.