KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
26.15
+0.56 (2.19%)
At close: Aug 15, 2025, 4:00 PM
26.05
-0.10 (-0.38%)
After-hours: Aug 15, 2025, 8:00 PM EDT
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.82 | 26.18 | 25.82 | 26.15 | 26.15 | 2.19% | 29,224 |
| Aug 14, 2025 | 25.83 | 25.85 | 25.54 | 25.59 | 25.59 | -2.14% | 59,980 |
| Aug 13, 2025 | 25.88 | 26.19 | 25.88 | 26.15 | 26.15 | 1.08% | 14,754 |
| Aug 12, 2025 | 25.79 | 25.96 | 25.52 | 25.87 | 25.87 | 0.29% | 56,005 |
| Aug 11, 2025 | 25.55 | 26.12 | 25.55 | 25.79 | 25.79 | 2.52% | 21,224 |
| Aug 8, 2025 | 24.87 | 25.24 | 24.87 | 25.16 | 25.16 | 2.38% | 46,408 |
| Aug 7, 2025 | 24.50 | 24.68 | 24.50 | 24.58 | 24.58 | 0.39% | 8,187 |
| Aug 6, 2025 | 24.53 | 24.63 | 24.23 | 24.48 | 24.48 | 0.63% | 87,341 |
| Aug 5, 2025 | 24.31 | 24.44 | 24.19 | 24.33 | 24.33 | 1.41% | 10,781 |
| Aug 4, 2025 | 23.91 | 24.13 | 23.85 | 23.99 | 23.99 | 1.58% | 7,898 |
| Aug 1, 2025 | 23.60 | 23.61 | 23.38 | 23.61 | 23.61 | -0.19% | 3,863 |
| Jul 31, 2025 | 23.73 | 23.83 | 23.60 | 23.66 | 23.66 | -2.23% | 5,575 |
| Jul 30, 2025 | 24.38 | 24.53 | 23.96 | 24.20 | 24.20 | -1.63% | 65,898 |
| Jul 29, 2025 | 25.09 | 25.09 | 24.55 | 24.60 | 24.60 | -0.53% | 24,695 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.73 | 24.73 | 24.73 | -2.55% | 9,007 |
| Jul 25, 2025 | 25.20 | 25.43 | 25.18 | 25.38 | 25.38 | 0.32% | 11,863 |
| Jul 24, 2025 | 25.25 | 25.38 | 25.08 | 25.30 | 25.30 | 0.90% | 190,902 |
| Jul 23, 2025 | 24.91 | 25.07 | 24.70 | 25.07 | 25.07 | 0.40% | 142,053 |
| Jul 22, 2025 | 24.51 | 24.97 | 24.50 | 24.97 | 24.97 | 1.50% | 173,840 |
| Jul 21, 2025 | 24.40 | 24.74 | 24.26 | 24.60 | 24.60 | 0.45% | 225,338 |
| Jul 18, 2025 | 23.79 | 24.49 | 23.79 | 24.49 | 24.49 | 2.97% | 492,852 |
| Jul 17, 2025 | 23.38 | 23.81 | 23.38 | 23.78 | 23.78 | 2.96% | 22,110 |
| Jul 16, 2025 | 23.06 | 23.14 | 22.92 | 23.10 | 23.10 | -0.48% | 13,249 |
| Jul 15, 2025 | 23.12 | 23.39 | 23.12 | 23.21 | 23.21 | 0.58% | 5,877 |
| Jul 14, 2025 | 22.05 | 23.09 | 22.05 | 23.08 | 23.08 | 0.83% | 10,178 |
| Jul 11, 2025 | 22.89 | 23.01 | 22.85 | 22.89 | 22.89 | 0.66% | 14,564 |
| Jul 10, 2025 | 22.28 | 22.74 | 22.01 | 22.74 | 22.74 | 1.88% | 26,703 |
| Jul 9, 2025 | 22.35 | 22.35 | 22.13 | 22.32 | 22.32 | 0.68% | 41,601 |
| Jul 8, 2025 | 21.88 | 22.25 | 21.88 | 22.17 | 22.17 | 1.70% | 5,657 |
| Jul 7, 2025 | 22.02 | 22.03 | 21.71 | 21.80 | 21.80 | -2.72% | 10,287 |
| Jul 3, 2025 | 22.26 | 22.56 | 22.26 | 22.41 | 22.41 | 1.40% | 5,960 |
| Jul 2, 2025 | 21.84 | 22.10 | 21.84 | 22.10 | 22.10 | 0.91% | 4,170 |
| Jul 1, 2025 | 21.71 | 22.04 | 21.71 | 21.90 | 21.90 | -0.29% | 12,848 |
| Jun 30, 2025 | 21.78 | 22.00 | 21.78 | 21.97 | 21.97 | 0.42% | 3,691 |
| Jun 27, 2025 | 21.92 | 22.03 | 21.74 | 21.87 | 21.87 | -0.57% | 4,704 |
| Jun 26, 2025 | 22.02 | 22.16 | 22.00 | 22.00 | 22.00 | -0.14% | 18,219 |
| Jun 25, 2025 | 22.08 | 22.18 | 21.89 | 22.03 | 22.03 | -0.72% | 6,790 |
| Jun 24, 2025 | 21.97 | 22.27 | 21.54 | 22.19 | 22.19 | 3.21% | 47,202 |
| Jun 23, 2025 | 21.14 | 21.53 | 21.14 | 21.50 | 21.50 | 1.51% | 18,326 |
| Jun 20, 2025 | 21.29 | 21.29 | 21.18 | 21.18 | 21.18 | -0.24% | 16,834 |
| Jun 18, 2025 | 21.04 | 21.41 | 21.04 | 21.23 | 21.23 | 0.24% | 16,563 |
| Jun 17, 2025 | 21.40 | 21.40 | 21.11 | 21.18 | 21.18 | -0.71% | 7,848 |
| Jun 16, 2025 | 21.34 | 21.63 | 21.27 | 21.33 | 21.33 | 0.55% | 25,665 |
| Jun 13, 2025 | 21.23 | 21.42 | 21.18 | 21.21 | 21.21 | -1.56% | 4,696 |
| Jun 12, 2025 | 21.62 | 21.65 | 21.51 | 21.55 | 21.55 | -0.23% | 13,124 |
| Jun 11, 2025 | 21.80 | 21.88 | 21.58 | 21.60 | 21.60 | 0.09% | 11,751 |
| Jun 10, 2025 | 21.54 | 21.66 | 21.48 | 21.58 | 21.58 | 0.53% | 3,662 |
| Jun 9, 2025 | 21.32 | 21.59 | 21.32 | 21.47 | 21.47 | 0.92% | 4,026 |
| Jun 6, 2025 | 21.26 | 21.45 | 21.20 | 21.27 | 21.27 | -0.48% | 9,239 |
| Jun 5, 2025 | 21.72 | 21.72 | 21.37 | 21.37 | 21.37 | -0.03% | 8,129 |