KraneShares SSE STAR Market 50 Index ETF (KSTR) Historical Stock Data

15.60 ↑0.00 (0.00%)
As of December 1, 2022, 12:45pm EST.

Historical Data

In the past 30 trading days, KSTR is up 0.09% a day on average. There have been 17 days where KraneShares SSE STAR Market 50 Index ETF closed green and 13 days where KSTR closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3015.5315.60↑$0.07 (0.45%)15.4415.6222.76K
2022-11-2915.3515.29↓$0.06 (-0.39%)15.2015.359.60K
2022-11-2814.9714.96↓$0.01 (-0.07%)14.9215.0316.24K
2022-11-2515.1515.05↓$0.10 (-0.66%)15.0315.151.82K
2022-11-2315.4615.53↑$0.07 (0.45%)15.4415.538.63K
2022-11-2215.5215.54↑$0.02 (0.13%)15.4915.545.16K
2022-11-2115.6515.64↓$0.01 (-0.06%)15.6315.7125.39K
2022-11-1815.8015.79↓$0.01 (-0.06%)15.7315.801.09K
2022-11-1715.8015.89↑$0.09 (0.57%)15.7615.898.88K
2022-11-1615.9315.85↓$0.08 (-0.50%)15.8015.934.40K
2022-11-1516.2816.31↑$0.03 (0.18%)16.2416.4534.65K
2022-11-1415.7615.82↑$0.06 (0.38%)15.7315.8322.93K
2022-11-1115.8215.84↑$0.02 (0.13%)15.8115.8855.15K
2022-11-1015.7215.87↑$0.15 (0.93%)15.7115.8711.28K
2022-11-0915.5615.49↓$0.08 (-0.48%)15.4615.576K
2022-11-0815.8415.92↑$0.08 (0.51%)15.7715.9414.12K
2022-11-0716.0516.01↓$0.04 (-0.25%)15.9316.0615.25K
2022-11-0416.4116.46↑$0.05 (0.30%)16.2116.4626.08K
2022-11-0315.4915.58↑$0.09 (0.58%)15.4615.6212.91K
2022-11-0215.4215.26↓$0.16 (-1.04%)15.2615.424.56K
2022-11-0115.2115.12↓$0.09 (-0.59%)15.1015.277.52K
2022-10-3114.9114.95↑$0.04 (0.27%)14.9114.954.46K
2022-10-2814.8214.86↑$0.04 (0.27%)14.7414.919.98K
2022-10-2714.9314.94↑$0.01 (0.05%)14.9115.0028.41K
2022-10-2615.0915.28↑$0.19 (1.26%)15.0915.3333.65K
2022-10-2514.4914.57↑$0.08 (0.55%)14.4614.5946.57K
2022-10-2414.4214.36↓$0.06 (-0.42%)14.3614.6825.37K
2022-10-2114.5214.69↑$0.17 (1.17%)14.5214.707.10K
2022-10-2014.5314.50↓$0.03 (-0.22%)14.5014.6123.61K
2022-10-1914.2814.18↓$0.10 (-0.70%)14.1214.3010.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$KSTR today feels different to the moon

0 Like Report
uncomfortable_comf

$KSTR Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
bulls_only

$KSTR the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
BritneyHuphrey

$KSTR we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report
substancetag

$KSTR the trend is your friend
until the end.

0 Like Report