KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
25.93
-0.17 (-0.65%)
At close: Jun 27, 2025, 4:00 PM
26.25
+0.32 (1.23%)
After-hours: Jun 27, 2025, 5:03 PM EDT
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.11 | 26.15 | 25.92 | 25.94 | - | -0.61% | 87,031 |
| Jun 26, 2025 | 26.05 | 26.19 | 26.00 | 26.10 | 26.10 | 0.35% | 193,860 |
| Jun 25, 2025 | 26.07 | 26.07 | 25.84 | 26.01 | 26.01 | -0.06% | 37,065 |
| Jun 24, 2025 | 26.01 | 28.61 | 25.78 | 26.03 | 26.03 | 3.23% | 17,725 |
| Jun 23, 2025 | 25.01 | 25.22 | 24.89 | 25.21 | 25.21 | 1.39% | 21,233 |
| Jun 20, 2025 | 25.04 | 25.04 | 24.85 | 24.87 | 24.87 | -1.27% | 3,543 |
| Jun 18, 2025 | 25.24 | 25.27 | 25.18 | 25.19 | 25.19 | 1.06% | 3,869 |
| Jun 17, 2025 | 25.15 | 25.15 | 24.92 | 24.92 | 24.92 | -1.37% | 2,493 |
| Jun 16, 2025 | 24.98 | 25.32 | 24.98 | 25.27 | 25.27 | 1.40% | 2,326 |
| Jun 13, 2025 | 25.00 | 25.11 | 24.92 | 24.92 | 24.92 | -2.08% | 3,673 |
| Jun 12, 2025 | 25.51 | 25.51 | 25.44 | 25.44 | 25.44 | 0.15% | 461 |
| Jun 11, 2025 | 25.64 | 25.64 | 25.41 | 25.41 | 25.41 | -0.39% | 3,278 |
| Jun 10, 2025 | 25.53 | 25.53 | 25.31 | 25.51 | 25.51 | 0.67% | 7,873 |
| Jun 9, 2025 | 25.29 | 25.39 | 25.14 | 25.34 | 25.34 | 0.60% | 4,724 |
| Jun 6, 2025 | 25.96 | 25.96 | 25.13 | 25.18 | 25.18 | -0.50% | 5,147 |