KraneShares SSE STAR Market 50 Index ETF (KSTR) Historical Stock Data
14.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSTR is down -0.24% a day on average. There have been 11 days where KraneShares SSE STAR Market 50 Index ETF closed green and 19 days where KSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-20 | 14.39 | 14.25 | ↓$0.14 (-0.97%) | 14.24 | 14.40 | 33.85K |
| 2025-03-19 | 14.76 | 14.71 | ↓$0.05 (-0.34%) | 14.57 | 14.76 | 105.51K |
| 2025-03-18 | 15.01 | 14.87 | ↓$0.14 (-0.93%) | 14.77 | 15.01 | 44.62K |
| 2025-03-17 | 14.99 | 14.89 | ↓$0.10 (-0.67%) | 14.75 | 15.00 | 138.51K |
| 2025-03-14 | 14.86 | 15.10 | ↑$0.24 (1.62%) | 14.67 | 15.10 | 79.32K |
| 2025-03-13 | 14.50 | 14.54 | ↑$0.04 (0.28%) | 14.34 | 14.55 | 13.75K |
| 2025-03-12 | 15.12 | 14.80 | ↓$0.32 (-2.12%) | 14.70 | 15.12 | 21.50K |
| 2025-03-11 | 15.01 | 14.99 | ↓$0.02 (-0.13%) | 14.88 | 15.01 | 6.25K |
| 2025-03-10 | 14.96 | 14.72 | ↓$0.24 (-1.60%) | 14.72 | 14.97 | 13.70K |
| 2025-03-07 | 15.06 | 14.91 | ↓$0.15 (-1.00%) | 14.81 | 15.06 | 15.20K |
| 2025-03-06 | 15.25 | 15.12 | ↓$0.13 (-0.85%) | 15.04 | 15.44 | 72.26K |
| 2025-03-05 | 14.71 | 14.70 | ↓$0.01 (-0.07%) | 14.50 | 14.73 | 65.94K |
| 2025-03-04 | 14.46 | 14.56 | ↑$0.10 (0.69%) | 14.36 | 14.60 | 74.21K |
| 2025-03-03 | 14.32 | 14.10 | ↓$0.22 (-1.54%) | 14.10 | 14.32 | 82.74K |
| 2025-02-28 | 14.41 | 14.42 | ↑$0.01 (0.07%) | 14.32 | 14.53 | 47.97K |
| 2025-02-27 | 15.04 | 14.93 | ↓$0.11 (-0.73%) | 14.86 | 15.09 | 17.05K |
| 2025-02-26 | 15.14 | 15.03 | ↓$0.11 (-0.73%) | 15.03 | 15.19 | 84.98K |
| 2025-02-25 | 14.93 | 14.95 | ↑$0.02 (0.13%) | 14.82 | 14.96 | 63.68K |
| 2025-02-24 | 14.78 | 14.75 | ↓$0.03 (-0.20%) | 14.65 | 14.82 | 81.02K |
| 2025-02-21 | 14.77 | 14.92 | ↑$0.15 (1.02%) | 14.72 | 14.92 | 158.88K |
| 2025-02-20 | 13.88 | 13.97 | ↑$0.09 (0.65%) | 13.86 | 13.97 | 8.77K |
| 2025-02-19 | 13.72 | 13.73 | ↑$0.01 (0.07%) | 13.64 | 13.73 | 28.17K |
| 2025-02-18 | 13.51 | 13.49 | ↓$0.02 (-0.15%) | 13.36 | 13.51 | 22.37K |
| 2025-02-14 | 13.76 | 13.79 | ↑$0.03 (0.22%) | 13.71 | 13.83 | 29.64K |
| 2025-02-13 | 13.42 | 13.60 | ↑$0.18 (1.34%) | 13.42 | 13.60 | 16.93K |
| 2025-02-12 | 13.92 | 13.90 | ↓$0.02 (-0.14%) | 13.78 | 13.92 | 34.27K |
| 2025-02-11 | 13.64 | 13.62 | ↓$0.02 (-0.15%) | 13.60 | 13.67 | 22.46K |
| 2025-02-10 | 13.83 | 13.79 | ↓$0.04 (-0.33%) | 13.68 | 13.83 | 27.08K |
| 2025-02-07 | 13.50 | 13.52 | ↑$0.01 (0.11%) | 13.43 | 13.59 | 57.80K |
| 2025-02-06 | 13.40 | 13.30 | ↓$0.10 (-0.77%) | 13.26 | 13.40 | 15.93K |
Create an account or log in to view more rows.
$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.
$KSTR when's the offering?
$KSTR oh my!
$KSTR buy the fear
$KSTR good times