KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
31.28
+0.29 (0.94%)
At close: Dec 5, 2025, 4:00 PM EST
31.49
+0.21 (0.67%)
After-hours: Dec 5, 2025, 7:00 PM EST
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.29 | 31.45 | 31.21 | 31.28 | 31.28 | 0.95% | 60,812 |
| Dec 4, 2025 | 30.85 | 31.04 | 30.81 | 30.99 | 30.99 | 2.63% | 90,036 |
| Dec 3, 2025 | 30.00 | 30.21 | 29.92 | 30.19 | 30.19 | 0.57% | 50,431 |
| Dec 2, 2025 | 29.94 | 30.05 | 29.84 | 30.02 | 30.02 | 0.13% | 21,883 |
| Dec 1, 2025 | 29.91 | 30.16 | 29.90 | 29.98 | 29.98 | 0.31% | 75,781 |
| Nov 28, 2025 | 29.69 | 29.92 | 29.69 | 29.89 | 29.89 | 1.88% | 21,145 |
| Nov 26, 2025 | 29.09 | 29.39 | 29.09 | 29.34 | 29.34 | 1.20% | 37,116 |
| Nov 25, 2025 | 28.60 | 29.04 | 28.53 | 28.99 | 28.99 | 0.83% | 39,415 |
| Nov 24, 2025 | 28.30 | 28.81 | 28.30 | 28.75 | 28.75 | 1.48% | 51,115 |
| Nov 21, 2025 | 27.89 | 28.46 | 27.88 | 28.33 | 28.33 | 1.83% | 28,792 |
| Nov 20, 2025 | 28.78 | 28.92 | 27.74 | 27.82 | 27.82 | -2.83% | 61,889 |
| Nov 19, 2025 | 28.57 | 28.86 | 28.51 | 28.63 | 28.63 | 0.04% | 111,269 |
| Nov 18, 2025 | 28.59 | 28.75 | 28.44 | 28.62 | 28.62 | -0.41% | 37,764 |
| Nov 17, 2025 | 29.10 | 29.26 | 28.60 | 28.74 | 28.74 | -1.93% | 94,736 |
| Nov 14, 2025 | 29.16 | 29.57 | 29.03 | 29.30 | 29.30 | -1.31% | 45,665 |
| Nov 13, 2025 | 30.18 | 30.21 | 29.60 | 29.69 | 29.69 | -1.75% | 57,390 |
| Nov 12, 2025 | 30.21 | 30.28 | 30.10 | 30.22 | 30.22 | -0.10% | 28,556 |
| Nov 11, 2025 | 30.38 | 30.38 | 30.13 | 30.25 | 30.25 | -0.35% | 34,286 |
| Nov 10, 2025 | 30.30 | 30.41 | 30.00 | 30.36 | 30.36 | 0.45% | 84,172 |
| Nov 7, 2025 | 30.10 | 31.09 | 29.50 | 30.22 | 30.22 | -0.82% | 71,437 |
| Nov 6, 2025 | 30.84 | 30.87 | 30.34 | 30.47 | 30.47 | -0.81% | 59,129 |
| Nov 5, 2025 | 30.39 | 30.80 | 30.31 | 30.72 | 30.72 | 0.57% | 52,319 |
| Nov 4, 2025 | 30.79 | 30.89 | 30.51 | 30.55 | 30.55 | -2.88% | 60,022 |
| Nov 3, 2025 | 31.52 | 31.53 | 31.22 | 31.45 | 31.45 | -0.25% | 49,106 |
| Oct 31, 2025 | 31.48 | 31.53 | 31.29 | 31.53 | 31.53 | 0.83% | 42,887 |
| Oct 30, 2025 | 31.38 | 31.48 | 31.26 | 31.27 | 31.27 | -1.57% | 43,981 |
| Oct 29, 2025 | 31.81 | 31.98 | 31.62 | 31.77 | 31.77 | 0.51% | 51,109 |
| Oct 28, 2025 | 31.63 | 31.68 | 31.48 | 31.61 | 31.61 | -0.16% | 59,595 |
| Oct 27, 2025 | 32.14 | 32.14 | 31.61 | 31.66 | 31.66 | -0.13% | 170,160 |
| Oct 24, 2025 | 31.77 | 31.79 | 31.56 | 31.70 | 31.70 | 1.41% | 87,008 |
| Oct 23, 2025 | 31.40 | 31.84 | 30.95 | 31.26 | 31.26 | 0.13% | 134,143 |
| Oct 22, 2025 | 31.34 | 31.34 | 30.86 | 31.22 | 31.22 | -0.61% | 148,432 |
| Oct 21, 2025 | 31.49 | 31.54 | 31.35 | 31.41 | 31.41 | -0.50% | 26,025 |
| Oct 20, 2025 | 31.31 | 31.59 | 31.24 | 31.57 | 31.57 | 2.60% | 29,903 |
| Oct 17, 2025 | 30.71 | 30.90 | 30.60 | 30.77 | 30.77 | -1.19% | 50,108 |
| Oct 16, 2025 | 31.50 | 31.50 | 31.05 | 31.14 | 31.14 | -1.58% | 47,202 |
| Oct 15, 2025 | 31.83 | 31.83 | 31.37 | 31.64 | 31.64 | 1.67% | 114,543 |
| Oct 14, 2025 | 30.75 | 31.26 | 30.53 | 31.12 | 31.12 | -2.23% | 111,969 |
| Oct 13, 2025 | 31.35 | 31.90 | 31.31 | 31.83 | 31.83 | 3.18% | 96,777 |
| Oct 10, 2025 | 32.07 | 32.08 | 30.76 | 30.85 | 30.85 | -4.80% | 183,067 |
| Oct 9, 2025 | 32.74 | 32.74 | 32.31 | 32.41 | 32.41 | -0.66% | 40,680 |
| Oct 8, 2025 | 32.41 | 32.62 | 32.32 | 32.62 | 32.62 | 1.30% | 98,236 |
| Oct 7, 2025 | 32.81 | 32.84 | 32.20 | 32.20 | 32.20 | -1.62% | 40,484 |
| Oct 6, 2025 | 32.64 | 32.86 | 32.57 | 32.73 | 32.73 | 0.82% | 64,751 |
| Oct 3, 2025 | 32.50 | 32.65 | 32.34 | 32.46 | 32.46 | 0.57% | 39,785 |
| Oct 2, 2025 | 32.47 | 32.48 | 32.16 | 32.28 | 32.28 | 0.49% | 45,958 |
| Oct 1, 2025 | 32.01 | 32.19 | 31.96 | 32.12 | 32.12 | 0.14% | 79,804 |
| Sep 30, 2025 | 32.04 | 32.09 | 31.84 | 32.08 | 32.08 | 0.85% | 36,770 |
| Sep 29, 2025 | 32.00 | 32.01 | 31.70 | 31.81 | 31.81 | 1.40% | 56,486 |
| Sep 26, 2025 | 31.59 | 31.59 | 31.18 | 31.37 | 31.37 | -1.86% | 59,779 |