KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)
NASDAQ: KOID · Real-Time Price · USD
28.05
-0.43 (-1.53%)
Aug 14, 2025, 11:43 AM - Market open
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.29 | 28.29 | 28.22 | 28.24 | - | -0.86% | 7,785 |
| Aug 13, 2025 | 28.39 | 28.52 | 28.29 | 28.49 | 28.49 | 0.90% | 39,637 |
| Aug 12, 2025 | 27.84 | 28.27 | 27.78 | 28.23 | 28.23 | 1.89% | 72,771 |
| Aug 11, 2025 | 27.91 | 27.98 | 27.65 | 27.71 | 27.71 | -0.41% | 27,834 |
| Aug 8, 2025 | 27.83 | 27.88 | 27.69 | 27.82 | 27.82 | 0.19% | 50,670 |
| Aug 7, 2025 | 27.94 | 27.99 | 27.64 | 27.77 | 27.77 | -0.22% | 36,927 |
| Aug 6, 2025 | 27.86 | 27.94 | 27.61 | 27.83 | 27.83 | 1.03% | 55,266 |
| Aug 5, 2025 | 27.62 | 27.68 | 27.42 | 27.55 | 27.55 | 0.61% | 56,374 |
| Aug 4, 2025 | 27.30 | 27.43 | 27.18 | 27.38 | 27.38 | 3.06% | 129,604 |
| Aug 1, 2025 | 26.50 | 26.61 | 26.27 | 26.57 | 26.57 | -0.91% | 44,923 |
| Jul 31, 2025 | 27.00 | 27.04 | 26.73 | 26.81 | 26.81 | -0.26% | 18,177 |
| Jul 30, 2025 | 27.29 | 27.29 | 26.77 | 26.88 | 26.88 | -1.93% | 68,635 |
| Jul 29, 2025 | 27.66 | 27.66 | 27.40 | 27.41 | 27.41 | -0.63% | 20,814 |
| Jul 28, 2025 | 27.66 | 27.68 | 27.45 | 27.58 | 27.58 | -0.31% | 41,417 |
| Jul 25, 2025 | 27.62 | 27.67 | 27.44 | 27.67 | 27.67 | 0.22% | 28,379 |
| Jul 24, 2025 | 27.73 | 27.73 | 27.51 | 27.61 | 27.61 | -0.34% | 35,958 |
| Jul 23, 2025 | 27.65 | 27.73 | 27.49 | 27.71 | 27.71 | 0.78% | 42,418 |
| Jul 22, 2025 | 27.30 | 27.50 | 27.11 | 27.49 | 27.49 | -0.43% | 42,423 |
| Jul 21, 2025 | 27.84 | 27.84 | 27.56 | 27.61 | 27.61 | 0.99% | 122,469 |
| Jul 18, 2025 | 27.43 | 27.47 | 27.27 | 27.34 | 27.34 | 0.05% | 87,539 |
| Jul 17, 2025 | 27.04 | 27.36 | 27.01 | 27.33 | 27.33 | 1.69% | 109,016 |
| Jul 16, 2025 | 26.83 | 26.87 | 26.50 | 26.87 | 26.87 | 0.64% | 70,838 |
| Jul 15, 2025 | 26.98 | 26.98 | 26.65 | 26.70 | 26.70 | 0.75% | 59,104 |
| Jul 14, 2025 | 26.52 | 26.56 | 26.30 | 26.50 | 26.50 | 0.99% | 48,502 |
| Jul 11, 2025 | 26.16 | 26.35 | 26.07 | 26.24 | 26.24 | 0.34% | 363,700 |
| Jul 10, 2025 | 26.00 | 26.25 | 25.90 | 26.15 | 26.15 | 1.79% | 415,763 |
| Jul 9, 2025 | 25.98 | 25.98 | 25.55 | 25.69 | 25.69 | -1.12% | 30,571 |
| Jul 8, 2025 | 25.78 | 26.00 | 25.70 | 25.98 | 25.98 | 1.92% | 79,806 |
| Jul 7, 2025 | 25.80 | 26.00 | 25.30 | 25.49 | 25.49 | -2.49% | 42,880 |
| Jul 3, 2025 | 26.12 | 26.16 | 26.07 | 26.14 | 26.14 | 0.50% | 14,404 |
| Jul 2, 2025 | 25.79 | 26.04 | 25.71 | 26.01 | 26.01 | 0.31% | 9,396 |
| Jul 1, 2025 | 26.01 | 26.07 | 25.54 | 25.93 | 25.93 | -0.65% | 73,612 |
| Jun 30, 2025 | 26.25 | 26.25 | 25.95 | 26.10 | 26.10 | 0.66% | 81,965 |
| Jun 27, 2025 | 26.11 | 26.15 | 25.86 | 25.93 | 25.93 | -0.65% | 116,946 |
| 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 |