KraneShares SSE STAR Market 50 Index ETF (KSTR) Historical Stock Data
13.51 ↑0.25 (1.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KSTR is down -0.21% a day on average. There have been 12 days where KraneShares SSE STAR Market 50 Index ETF closed green and 18 days where KSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.42 | 13.51 | ↑$0.09 (0.66%) | 13.42 | 13.51 | 8.83K |
| 2024-12-19 | 13.24 | 13.26 | ↑$0.02 (0.15%) | 13.24 | 13.34 | 17.41K |
| 2024-12-18 | 13.16 | 13.07 | ↓$0.09 (-0.68%) | 13.07 | 13.21 | 14.66K |
| 2024-12-17 | 13.12 | 13.15 | ↑$0.03 (0.23%) | 13.07 | 13.18 | 4.03K |
| 2024-12-16 | 13.18 | 13.15 | ↓$0.03 (-0.23%) | 13.12 | 13.22 | 11.32K |
| 2024-12-13 | 13.45 | 13.33 | ↓$0.12 (-0.89%) | 13.29 | 13.45 | 234.71K |
| 2024-12-12 | 13.47 | 13.51 | ↑$0.04 (0.30%) | 13.41 | 13.52 | 28.06K |
| 2024-12-11 | 13.73 | 13.66 | ↓$0.07 (-0.52%) | 13.60 | 13.73 | 243.03K |
| 2024-12-10 | 13.87 | 13.73 | ↓$0.14 (-1.01%) | 13.68 | 13.87 | 39.47K |
| 2024-12-09 | 14.56 | 14.91 | ↑$0.35 (2.40%) | 14.56 | 15.13 | 437.42K |
| 2024-12-06 | 13.69 | 13.65 | ↓$0.04 (-0.29%) | 13.59 | 13.69 | 22.15K |
| 2024-12-05 | 13.49 | 13.53 | ↑$0.04 (0.30%) | 13.48 | 13.60 | 37.84K |
| 2024-12-04 | 13.51 | 13.39 | ↓$0.12 (-0.91%) | 13.33 | 13.51 | 18.14K |
| 2024-12-03 | 13.55 | 13.53 | ↓$0.02 (-0.15%) | 13.48 | 13.58 | 7.66K |
| 2024-12-02 | 13.71 | 13.67 | ↓$0.04 (-0.29%) | 13.64 | 13.75 | 24.54K |
| 2024-11-29 | 13.64 | 13.69 | ↑$0.05 (0.37%) | 13.61 | 13.81 | 86.14K |
| 2024-11-27 | 13.42 | 13.45 | ↑$0.03 (0.22%) | 13.34 | 13.47 | 28.64K |
| 2024-11-26 | 12.86 | 12.79 | ↓$0.07 (-0.58%) | 12.75 | 12.86 | 5.03K |
| 2024-11-25 | 12.85 | 12.86 | ↑$0.01 (0.08%) | 12.82 | 12.90 | 23.01K |
| 2024-11-22 | 13.01 | 12.98 | ↓$0.03 (-0.23%) | 12.95 | 13.01 | 32.48K |
| 2024-11-21 | 13.56 | 13.56 | ↑$0.00 (0.00%) | 13.50 | 13.63 | 26.34K |
| 2024-11-20 | 13.40 | 13.40 | ↓$0.01 (-0.04%) | 13.34 | 13.45 | 33.65K |
| 2024-11-19 | 13.26 | 13.34 | ↑$0.08 (0.60%) | 13.26 | 13.37 | 46.77K |
| 2024-11-18 | 12.98 | 12.99 | ↑$0.01 (0.08%) | 12.96 | 13.04 | 23.08K |
| 2024-11-15 | 13.19 | 13.17 | ↓$0.02 (-0.15%) | 13.05 | 13.22 | 27.73K |
| 2024-11-14 | 13.69 | 13.57 | ↓$0.12 (-0.88%) | 13.52 | 13.76 | 39.89K |
| 2024-11-13 | 14.23 | 14.13 | ↓$0.10 (-0.70%) | 14.08 | 14.29 | 44.78K |
| 2024-11-12 | 13.94 | 13.75 | ↓$0.19 (-1.36%) | 13.74 | 14.01 | 107.92K |
| 2024-11-11 | 14.36 | 14.20 | ↓$0.16 (-1.15%) | 14.16 | 14.38 | 40.48K |
| 2024-11-08 | 13.43 | 13.23 | ↓$0.20 (-1.49%) | 13.15 | 13.51 | 119.10K |
Create an account or log in to view more rows.
$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
$KSTR oversold