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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.70 | 11.52 | ↓$0.18 (-1.54%) | 11.42 | 11.70 | 29.09K |
2024-03-13 | 11.64 | 11.65 | ↑$0.01 (0.09%) | 11.53 | 11.71 | 66.48K |
2024-03-12 | 11.78 | 11.78 | ↑$0.00 (0.00%) | 11.72 | 11.82 | 46.43K |
2024-03-11 | 11.70 | 11.86 | ↑$0.16 (1.37%) | 11.69 | 11.86 | 32.51K |
2024-03-08 | 11.51 | 11.55 | ↑$0.04 (0.35%) | 11.51 | 11.62 | 26.04K |
2024-03-07 | 11.48 | 11.54 | ↑$0.06 (0.52%) | 11.44 | 11.54 | 8.47K |
2024-03-06 | 11.71 | 11.67 | ↓$0.04 (-0.34%) | 11.67 | 11.71 | 142.71K |
2024-03-05 | 11.65 | 11.66 | ↑$0.01 (0.09%) | 11.65 | 11.69 | 3.35K |
2024-03-04 | 11.83 | 11.73 | ↓$0.10 (-0.85%) | 11.71 | 11.83 | 2.54K |
2024-03-01 | 11.66 | 11.69 | ↑$0.03 (0.27%) | 11.66 | 11.72 | 4.21K |
2024-02-29 | 11.46 | 11.48 | ↑$0.02 (0.22%) | 11.46 | 11.57 | 2.95K |
2024-02-28 | 11.06 | 11.03 | ↓$0.04 (-0.32%) | 11.00 | 11.07 | 8.73K |
2024-02-27 | 11.37 | 11.31 | ↓$0.06 (-0.53%) | 11.31 | 11.48 | 9.18K |
2024-02-26 | 11.05 | 11.03 | ↓$0.02 (-0.15%) | 11.03 | 11.06 | 3.99K |
2024-02-23 | 11.00 | 10.93 | ↓$0.07 (-0.64%) | 10.93 | 11.01 | 12.68K |
2024-02-22 | 10.93 | 10.96 | ↑$0.03 (0.27%) | 10.93 | 10.96 | 9.62K |
2024-02-21 | 10.87 | 10.84 | ↓$0.03 (-0.32%) | 10.83 | 10.89 | 34.12K |
2024-02-20 | 10.88 | 10.83 | ↓$0.05 (-0.43%) | 10.82 | 10.90 | 7.64K |
2024-02-16 | 10.80 | 10.84 | ↑$0.04 (0.41%) | 10.80 | 10.87 | 4.40K |
2024-02-15 | 10.78 | 10.76 | ↓$0.02 (-0.18%) | 10.76 | 10.78 | 0.95K |
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