KraneShares Electric Vehicles and Future Mobility Index (KARS) Historical Stock Data
21.24 ↑0.47 (2.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KARS is up 0.24% a day on average. There have been 15 days where KraneShares Electric Vehicles and Future Mobility Index closed green and 15 days where KARS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 21.22 | 21.24 | ↑$0.02 (0.09%) | 21.20 | 21.58 | 13.40K |
| 2025-01-13 | 20.67 | 20.77 | ↑$0.10 (0.48%) | 20.52 | 20.77 | 5.09K |
| 2025-01-10 | 20.83 | 20.67 | ↓$0.16 (-0.75%) | 20.54 | 20.83 | 5.08K |
| 2025-01-08 | 21.24 | 21.11 | ↓$0.13 (-0.64%) | 20.96 | 21.24 | 7.48K |
| 2025-01-07 | 21.63 | 21.38 | ↓$0.25 (-1.14%) | 21.37 | 21.70 | 7.08K |
| 2025-01-06 | 21.64 | 21.47 | ↓$0.17 (-0.81%) | 21.44 | 21.78 | 7.61K |
| 2025-01-03 | 20.76 | 21.30 | ↑$0.54 (2.60%) | 20.76 | 21.30 | 12.07K |
| 2025-01-02 | 20.79 | 20.72 | ↓$0.07 (-0.34%) | 20.18 | 20.86 | 14.94K |
| 2024-12-31 | 21.22 | 20.95 | ↓$0.27 (-1.27%) | 20.94 | 21.39 | 11.29K |
| 2024-12-30 | 21.37 | 21.30 | ↓$0.07 (-0.33%) | 21.26 | 21.41 | 27.21K |
| 2024-12-27 | 21.71 | 21.61 | ↓$0.10 (-0.48%) | 21.55 | 21.71 | 19.50K |
| 2024-12-26 | 21.52 | 22.09 | ↑$0.57 (2.65%) | 21.52 | 22.09 | 40.57K |
| 2024-12-24 | 21.65 | 21.87 | ↑$0.22 (1.02%) | 21.65 | 21.89 | 11.17K |
| 2024-12-23 | 21.44 | 21.57 | ↑$0.13 (0.60%) | 21.41 | 21.59 | 19.38K |
| 2024-12-20 | 21.27 | 21.53 | ↑$0.26 (1.22%) | 21.23 | 21.78 | 15.96K |
| 2024-12-19 | 21.69 | 21.42 | ↓$0.27 (-1.24%) | 21.30 | 21.74 | 20.11K |
| 2024-12-18 | 21.89 | 21.30 | ↓$0.59 (-2.68%) | 21.17 | 22.07 | 54.92K |
| 2024-12-17 | 21.54 | 22.08 | ↑$0.54 (2.51%) | 21.54 | 22.16 | 10.14K |
| 2024-12-16 | 22.00 | 22.22 | ↑$0.22 (1.02%) | 22.00 | 22.26 | 29.19K |
| 2024-12-13 | 22.42 | 22.34 | ↓$0.08 (-0.35%) | 22.22 | 22.42 | 5.11K |
| 2024-12-12 | 22.57 | 22.60 | ↑$0.03 (0.13%) | 22.57 | 22.72 | 18K |
| 2024-12-11 | 22.56 | 22.51 | ↓$0.05 (-0.22%) | 22.37 | 22.56 | 26K |
| 2024-12-10 | 22.80 | 22.51 | ↓$0.29 (-1.27%) | 22.51 | 22.89 | 12.49K |
| 2024-12-09 | 22.30 | 23.60 | ↑$1.30 (5.81%) | 22.30 | 23.88 | 76.45K |
| 2024-12-06 | 22.18 | 22.17 | ↓$0.01 (-0.05%) | 21.90 | 22.30 | 14.66K |
| 2024-12-05 | 21.92 | 22.11 | ↑$0.19 (0.87%) | 21.80 | 22.11 | 13.36K |
| 2024-12-04 | 22.08 | 21.81 | ↓$0.27 (-1.22%) | 21.75 | 22.08 | 9.09K |
| 2024-12-03 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 21.89 | 22.27 | 15.28K |
| 2024-12-02 | 22.32 | 22.48 | ↑$0.16 (0.72%) | 22.07 | 22.48 | 11.04K |
| 2024-11-29 | 21.96 | 22.05 | ↑$0.09 (0.41%) | 21.86 | 22.19 | 13.19K |
Create an account or log in to view more rows.
$KARS buy the dip…smfh
$KARS hows short doing? Keep short pls
we need your money.
$KARS buy more doomers!!!
$KARS go time
$KARS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$KARS how low can she go
$KARS Awaiting buy signal..
$KARS wow
looking like it’s going to be a monster day!
$KARS I think I like this stock more everyday
$KARS Games being played here.