KraneShares Electric Vehicles and Future Mobility

KARS
🏛️ usa →
29.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.64 29.66 29.44 29.48 0.0M
2025-09-25 29.68 30.06 29.60 29.92 0.0M
2025-09-24 29.06 29.50 29.06 29.25 0.0M
2025-09-23 29.05 29.30 28.94 29.01 0.0M
2025-09-22 28.85 29.09 28.78 29.09 0.0M
2025-09-19 28.90 28.91 28.55 28.80 0.0M
2025-09-18 28.66 28.98 28.57 28.96 0.0M
2025-09-17 28.87 29.06 28.85 28.99 0.1M
2025-09-16 28.55 28.61 28.30 28.50 0.2M
2025-09-15 28.24 28.56 28.18 28.53 0.1M
2025-09-12 27.75 27.75 27.57 27.57 0.1M
2025-09-11 27.27 27.81 27.18 27.81 0.1M
2025-09-10 27.08 27.11 26.96 27.07 0.1M
2025-09-09 27.66 27.76 27.42 27.42 0.1M
2025-09-08 27.65 27.78 27.56 27.58 0.1M
2025-09-05 27.29 27.60 27.28 27.48 0.0M
2025-09-04 26.53 26.58 26.39 26.58 0.0M
2025-09-03 27.00 27.00 26.71 26.83 0.1M
2025-09-02 26.66 26.90 26.52 26.89 0.1M
2025-08-29 27.13 27.13 26.91 26.99 0.0M
2025-08-28 26.45 26.82 26.45 26.81 0.0M
2025-08-27 26.69 26.80 26.60 26.72 0.1M
2025-08-26 26.86 27.09 26.79 26.85 0.0M
2025-08-25 26.87 26.99 26.79 26.84 0.0M
2025-08-22 26.25 26.87 26.11 26.87 0.0M
2025-08-21 25.78 26.02 25.78 25.89 0.0M
2025-08-20 26.00 26.05 25.73 26.00 0.0M
2025-08-19 25.97 26.36 25.97 26.01 0.0M
2025-08-18 26.26 26.26 26.01 26.12 0.0M
2025-08-15 25.82 26.18 25.82 26.15 0.0M
2025-08-14 25.83 25.85 25.54 25.59 0.1M
2025-08-13 25.88 26.19 25.88 26.15 0.0M
2025-08-12 25.79 25.96 25.52 25.87 0.1M
2025-08-11 25.55 26.12 25.55 25.79 0.0M
2025-08-08 24.87 25.24 24.87 25.16 0.0M
2025-08-07 24.50 24.68 24.50 24.58 0.0M
2025-08-06 24.53 24.63 24.23 24.48 0.1M
2025-08-05 24.31 24.44 24.19 24.33 0.0M
2025-08-04 23.91 24.13 23.85 23.99 0.0M
2025-08-01 23.60 23.61 23.38 23.61 0.0M
2025-07-31 23.73 23.83 23.60 23.66 0.0M
2025-07-30 24.38 24.53 23.96 24.20 0.1M
2025-07-29 25.09 25.09 24.55 24.60 0.0M
2025-07-28 25.18 25.18 24.73 24.73 0.0M
2025-07-25 25.20 25.43 25.18 25.38 0.0M
2025-07-24 25.25 25.38 25.08 25.30 0.2M
2025-07-23 24.91 25.07 24.70 25.07 0.1M
2025-07-22 24.51 24.97 24.50 24.97 0.2M
2025-07-21 24.40 24.74 24.26 24.60 0.2M
2025-07-18 23.79 24.49 23.79 24.49 0.5M
2025-07-17 23.38 23.81 23.38 23.78 0.0M
2025-07-16 23.06 23.14 22.92 23.10 0.0M
2025-07-15 23.12 23.39 23.12 23.21 0.0M
2025-07-14 22.05 23.09 22.05 23.08 0.0M
2025-07-11 22.89 23.01 22.85 22.89 0.0M
2025-07-10 22.28 22.74 22.01 22.74 0.0M
2025-07-09 22.35 22.35 22.13 22.32 0.0M
2025-07-08 21.88 22.25 21.88 22.17 0.0M
2025-07-07 22.02 22.03 21.71 21.80 0.0M
2025-07-03 22.26 22.56 22.26 22.41 0.0M
2025-07-02 21.84 22.10 21.84 22.10 0.0M
2025-07-01 21.71 22.04 21.71 21.90 0.0M
2025-06-30 21.78 22.00 21.78 21.97 0.0M
2025-06-27 21.92 22.03 21.74 21.87 0.0M
2025-06-26 22.02 22.16 22.00 22.00 0.0M
2025-06-25 22.08 22.18 21.89 22.03 0.0M
2025-06-24 21.97 22.27 21.54 22.19 0.0M
2025-06-23 21.14 21.53 21.14 21.50 0.0M
2025-06-20 21.29 21.29 21.18 21.18 0.0M
2025-06-18 21.04 21.41 21.04 21.23 0.0M
2025-06-17 21.40 21.40 21.11 21.18 0.0M
2025-06-16 21.34 21.63 21.27 21.33 0.0M
2025-06-13 21.23 21.42 21.18 21.21 0.0M
2025-06-12 21.62 21.65 21.51 21.55 0.0M
2025-06-11 21.80 21.88 21.58 21.60 0.0M
2025-06-10 21.54 21.66 21.48 21.58 0.0M
2025-06-09 21.32 21.59 21.32 21.47 0.0M
2025-06-06 21.26 21.45 21.20 21.27 0.0M
2025-06-05 21.72 21.72 21.37 21.37 0.0M
2025-06-04 21.18 21.47 21.15 21.38 0.0M
2025-06-03 20.15 21.14 20.15 20.94 0.1M
2025-06-02 20.78 20.84 20.48 20.64 0.1M
2025-05-30 21.06 21.06 20.74 20.78 0.0M
2025-05-29 21.30 21.30 21.14 21.19 0.0M
2025-05-28 21.10 21.20 21.00 21.00 0.0M
2025-05-27 21.52 21.52 21.06 21.20 0.0M
2025-05-23 21.57 21.74 21.57 21.70 0.0M
2025-05-22 21.65 21.79 21.64 21.68 0.0M
2025-05-21 21.89 22.11 21.81 21.81 0.0M
2025-05-20 21.60 21.88 21.60 21.81 0.0M
2025-05-19 21.56 21.73 21.56 21.65 0.0M
2025-05-16 21.83 21.85 21.73 21.85 0.0M
2025-05-15 21.52 21.91 21.52 21.77 0.0M
2025-05-14 21.90 22.00 21.87 21.91 0.0M
2025-05-13 21.78 21.97 21.78 21.95 0.0M
2025-05-12 22.00 22.00 21.72 21.97 0.1M
2025-05-09 21.08 21.23 21.07 21.18 0.0M
2025-05-08 21.10 21.25 20.89 21.16 0.0M
2025-05-07 20.79 20.93 20.62 20.62 0.0M
2025-05-06 20.91 21.19 20.91 21.01 0.0M
2025-05-05 21.09 21.24 20.90 21.09 0.0M
2025-05-02 21.01 21.22 21.01 21.16 0.0M
2025-05-01 20.58 20.91 20.46 20.59 0.0M
2025-04-30 20.61 20.61 20.32 20.59 0.0M
2025-04-29 20.57 20.92 20.57 20.81 0.0M
2025-04-28 20.50 20.83 20.50 20.77 0.0M
2025-04-25 20.61 20.68 20.41 20.68 0.0M
2025-04-24 20.43 20.79 20.34 20.65 0.0M
2025-04-23 20.38 20.95 20.19 20.45 0.0M
2025-04-22 19.78 20.14 19.69 20.05 0.0M
2025-04-21 19.38 19.51 19.15 19.51 0.0M
2025-04-17 19.62 19.75 19.33 19.45 0.0M
2025-04-16 19.75 19.75 19.41 19.57 0.0M
2025-04-15 20.14 20.24 19.85 19.85 0.0M
2025-04-14 20.08 20.35 20.00 20.27 0.0M
2025-04-11 19.52 20.02 19.44 19.94 0.0M
2025-04-10 19.42 19.42 18.90 19.31 0.0M
2025-04-09 17.96 19.59 17.96 19.25 0.0M
2025-04-08 18.97 18.97 17.44 17.65 0.0M
2025-04-07 18.37 19.16 17.85 18.02 0.0M
2025-04-04 19.66 19.86 19.05 19.29 0.1M
2025-04-03 20.67 20.82 20.41 20.41 0.0M
2025-04-02 21.20 21.73 21.12 21.45 0.0M
2025-04-01 21.11 21.37 21.00 21.08 0.0M
2025-03-31 20.99 21.29 20.80 21.23 0.0M
2025-03-28 21.68 21.68 21.30 21.41 0.0M
2025-03-27 21.83 21.93 21.75 21.93 0.0M
2025-03-26 22.16 22.16 21.82 21.93 0.0M
2025-03-25 22.07 22.16 21.93 22.06 0.0M
2025-03-24 22.11 22.20 22.07 22.14 0.0M
2025-03-21 21.80 21.97 21.80 21.97 0.0M
2025-03-20 22.49 22.63 22.30 22.38 0.0M
2025-03-19 22.73 22.83 22.56 22.75 0.0M
2025-03-18 22.74 22.77 22.54 22.54 0.0M
2025-03-17 22.54 22.82 22.50 22.82 0.0M
2025-03-14 22.39 22.50 22.24 22.48 0.0M
2025-03-13 22.20 22.28 22.12 22.21 0.0M
2025-03-12 22.39 22.55 22.19 22.36 0.0M
2025-03-11 22.20 22.49 21.96 22.40 0.0M
2025-03-10 22.06 22.22 21.67 21.82 0.0M
2025-03-07 22.01 22.50 21.78 22.30 0.0M
2025-03-06 22.01 22.32 22.01 22.09 0.0M
2025-03-05 21.70 22.10 21.69 22.09 0.0M
2025-03-04 21.24 21.63 21.05 21.46 0.0M
2025-03-03 22.23 22.29 21.59 21.59 0.0M
2025-02-28 21.82 22.00 21.58 21.83 0.0M
2025-02-27 22.56 22.80 22.38 22.44 0.0M
2025-02-26 22.50 22.81 22.48 22.65 0.0M
2025-02-25 22.51 22.59 22.09 22.22 0.0M
2025-02-24 22.48 22.54 22.00 22.13 0.0M
2025-02-21 22.67 22.82 22.34 22.43 0.0M
2025-02-20 22.50 22.54 22.27 22.50 0.0M
2025-02-19 22.36 22.46 22.34 22.35 0.0M
2025-02-18 22.21 22.45 22.00 22.04 0.0M
2025-02-14 22.29 22.30 22.17 22.29 0.0M
2025-02-13 21.32 22.05 21.32 21.95 0.0M
2025-02-12 21.37 21.74 21.37 21.66 0.0M
2025-02-11 21.37 21.37 21.13 21.13 0.0M
2025-02-10 21.92 21.92 21.75 21.83 0.0M
2025-02-07 21.86 22.05 21.61 21.69 0.0M
2025-02-06 21.62 21.72 21.50 21.58 0.0M
2025-02-05 21.38 21.42 21.23 21.25 0.0M
2025-02-04 21.00 21.50 21.00 21.35 0.0M
2025-02-03 20.95 20.95 20.51 20.78 0.0M
2025-01-31 21.30 21.48 21.00 21.05 0.0M
2025-01-30 21.26 21.50 21.21 21.41 0.0M
2025-01-29 21.15 21.23 21.09 21.15 0.0M
2025-01-28 21.23 21.23 20.86 21.08 0.0M
2025-01-27 21.30 21.63 21.17 21.63 0.0M
2025-01-24 21.38 21.57 21.34 21.42 0.0M
2025-01-23 21.17 21.23 21.02 21.18 0.0M
2025-01-22 21.50 21.57 20.94 21.30 0.0M
2025-01-21 21.87 21.87 21.57 21.73 0.0M
2025-01-17 21.64 21.89 21.64 21.76 0.0M
2025-01-16 21.39 21.52 21.32 21.47 0.0M
2025-01-15 21.36 21.52 21.31 21.48 0.0M
2025-01-14 21.22 21.58 21.20 21.24 0.0M
2025-01-13 20.67 20.77 20.48 20.77 0.0M
2025-01-10 20.83 20.83 20.54 20.67 0.0M
2025-01-08 21.24 21.24 20.96 21.11 0.0M
2025-01-07 21.63 21.86 21.37 21.38 0.0M
2025-01-06 21.64 21.78 21.44 21.47 0.0M
2025-01-03 20.76 21.30 20.76 21.30 0.0M
2025-01-02 20.79 20.91 20.18 20.72 0.0M