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

10.94 ↑0.19 (1.77%)
As of March 28, 2024, 3:12pm 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.

DateOpenCloseChangeLowHighVolume
2024-03-2810.8410.94↑$0.10 (0.92%)10.8411.0626.13K
2024-03-2710.7310.75↑$0.02 (0.19%)10.7210.753.88K
2024-03-2610.9810.92↓$0.06 (-0.55%)10.9111.0225.86K
2024-03-2511.1011.14↑$0.04 (0.36%)11.0611.1723.56K
2024-03-2211.3111.28↓$0.03 (-0.27%)11.2711.361.90K
2024-03-2111.5511.46↓$0.09 (-0.78%)11.4511.554.90K
2024-03-2011.6611.70↑$0.04 (0.37%)11.6511.711.99K
2024-03-1911.5911.64↑$0.05 (0.43%)11.5911.676.31K
2024-03-1811.7511.86↑$0.11 (0.94%)11.7511.8812.43K
2024-03-1511.5611.56↓$0.01 (-0.04%)11.5111.6335.27K
2024-03-1411.7011.52↓$0.18 (-1.54%)11.4211.7029.09K
2024-03-1311.6411.65↑$0.01 (0.09%)11.5311.7166.48K
2024-03-1211.7811.78↑$0.00 (0.00%)11.7211.8246.43K
2024-03-1111.7011.86↑$0.16 (1.37%)11.6911.8632.51K
2024-03-0811.5111.55↑$0.04 (0.35%)11.5111.6226.04K
2024-03-0711.4811.54↑$0.06 (0.52%)11.4411.548.47K
2024-03-0611.7111.67↓$0.04 (-0.34%)11.6711.71142.71K
2024-03-0511.6511.66↑$0.01 (0.09%)11.6511.693.35K
2024-03-0411.8311.73↓$0.10 (-0.85%)11.7111.832.54K
2024-03-0111.6611.69↑$0.03 (0.27%)11.6611.724.21K
2024-02-2911.4611.48↑$0.02 (0.22%)11.4611.572.95K
2024-02-2811.0611.03↓$0.04 (-0.32%)11.0011.078.73K
2024-02-2711.3711.31↓$0.06 (-0.53%)11.3111.489.18K
2024-02-2611.0511.03↓$0.02 (-0.15%)11.0311.063.99K
2024-02-2311.0010.93↓$0.07 (-0.64%)10.9311.0112.68K
2024-02-2210.9310.96↑$0.03 (0.27%)10.9310.969.62K
2024-02-2110.8710.84↓$0.03 (-0.32%)10.8310.8934.12K
2024-02-2010.8810.83↓$0.05 (-0.43%)10.8210.907.64K
2024-02-1610.8010.84↑$0.04 (0.41%)10.8010.874.40K
2024-02-1510.7810.76↓$0.02 (-0.18%)10.7610.780.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$KSTR I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
jchonnee

$KSTR a comeback is always more fun than an all out win!!!!

0 Like Report