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
2022-12-30 27.96 28.18 27.79 28.14 0.1M
2022-12-29 27.83 28.32 27.74 28.24 0.1M
2022-12-28 27.96 27.99 27.30 27.53 0.1M
2022-12-27 28.72 28.93 28.39 28.50 0.1M
2022-12-23 28.89 28.89 28.50 28.50 0.0M
2022-12-22 29.46 29.46 28.50 28.89 0.1M
2022-12-21 29.68 29.89 29.30 29.76 0.1M
2022-12-20 29.64 30.10 29.64 29.74 0.0M
2022-12-19 30.52 30.52 29.84 29.85 0.0M
2022-12-16 30.66 30.66 30.26 30.46 0.0M
2022-12-15 31.14 31.47 30.53 30.66 0.0M
2022-12-14 31.61 31.71 31.18 31.32 0.0M
2022-12-13 32.39 32.51 31.48 31.66 0.0M
2022-12-12 31.46 31.66 31.40 31.57 0.0M
2022-12-09 32.19 32.19 31.62 31.62 0.0M
2022-12-08 32.33 32.50 32.12 32.27 0.0M
2022-12-07 32.12 32.48 32.03 32.25 0.1M
2022-12-06 32.62 32.62 32.00 32.14 0.0M
2022-12-05 33.21 33.34 32.28 32.34 0.1M
2022-12-02 32.70 33.67 32.50 33.65 0.0M
2022-12-01 33.32 33.39 32.88 33.06 0.0M
2022-11-30 32.16 33.35 32.16 33.30 0.0M
2022-11-29 31.17 31.60 31.17 31.34 0.0M
2022-11-28 30.99 31.33 30.72 30.76 0.0M
2022-11-25 31.50 31.62 31.27 31.42 0.0M
2022-11-23 31.57 32.01 31.57 31.96 0.0M
2022-11-22 31.38 31.55 31.25 31.48 0.0M
2022-11-21 31.48 31.50 31.15 31.45 0.0M
2022-11-18 32.27 32.27 31.72 31.91 0.0M
2022-11-17 31.94 32.17 31.82 32.15 0.0M
2022-11-16 33.16 33.23 32.55 32.70 0.0M
2022-11-15 34.10 34.10 33.40 33.61 0.0M
2022-11-14 33.98 34.09 33.59 33.91 0.0M
2022-11-11 33.90 34.47 33.90 34.45 0.0M
2022-11-10 32.78 33.46 32.58 33.39 0.0M
2022-11-09 32.16 32.16 31.22 31.22 0.0M
2022-11-08 32.19 32.85 31.93 32.56 0.0M
2022-11-07 32.33 32.33 31.81 32.00 0.0M
2022-11-04 32.18 32.39 31.67 32.19 0.0M
2022-11-03 29.86 30.85 29.86 30.61 0.0M
2022-11-02 30.74 31.20 30.18 30.18 0.0M
2022-11-01 31.31 31.39 30.73 30.80 0.0M
2022-10-31 30.04 30.39 30.04 30.32 0.0M
2022-10-28 30.28 30.30 29.87 30.30 0.0M
2022-10-27 31.06 31.16 30.68 30.78 0.0M
2022-10-26 30.83 31.59 30.83 31.13 0.0M
2022-10-25 29.91 30.85 29.85 30.78 0.0M
2022-10-24 29.77 29.81 29.11 29.78 0.0M
2022-10-21 29.39 30.52 29.39 30.43 0.1M
2022-10-20 29.71 30.10 29.43 29.50 0.0M
2022-10-19 30.05 30.15 29.67 29.85 0.0M
2022-10-18 30.62 30.76 29.97 30.23 0.0M
2022-10-17 29.70 30.23 29.70 29.97 0.1M
2022-10-14 30.16 30.21 28.95 28.99 0.1M
2022-10-13 28.74 30.22 28.55 30.04 0.0M
2022-10-12 30.01 30.16 29.44 29.78 0.1M
2022-10-11 29.96 30.38 29.69 29.83 0.0M
2022-10-10 30.28 30.28 29.50 29.90 0.0M
2022-10-07 31.17 31.19 30.35 30.46 0.0M
2022-10-06 31.83 32.40 31.51 31.54 0.0M
2022-10-05 32.32 32.32 31.43 31.92 0.0M
2022-10-04 31.80 32.70 31.73 32.55 0.0M
2022-10-03 30.54 31.10 30.28 30.81 0.1M
2022-09-30 30.70 31.12 30.39 30.52 0.0M
2022-09-29 31.74 31.74 30.81 31.05 0.1M
2022-09-28 31.77 32.47 31.50 32.38 0.0M
2022-09-27 32.65 32.83 31.82 32.10 0.1M
2022-09-26 32.20 32.81 32.01 32.15 0.0M
2022-09-23 32.56 32.78 31.85 32.20 0.1M
2022-09-22 34.09 34.10 33.32 33.44 0.0M
2022-09-21 34.78 34.98 34.04 34.11 0.0M
2022-09-20 35.11 35.17 34.64 34.74 0.0M
2022-09-19 34.41 35.32 34.40 35.24 0.0M
2022-09-16 35.57 35.57 34.55 34.69 0.0M
2022-09-15 35.82 36.13 35.38 35.57 0.0M
2022-09-14 36.12 36.56 35.81 36.41 0.0M
2022-09-13 35.88 36.65 35.88 36.07 0.0M
2022-09-12 36.70 37.05 36.65 37.05 0.0M
2022-09-09 36.14 36.51 36.09 36.39 0.0M
2022-09-08 34.81 35.56 34.68 35.56 0.0M
2022-09-07 34.11 35.16 34.11 35.09 0.0M
2022-09-06 34.32 34.47 34.09 34.15 0.0M
2022-09-02 35.00 35.06 34.17 34.33 0.0M
2022-09-01 35.22 35.22 34.29 34.87 0.1M
2022-08-31 35.88 36.01 35.50 35.62 0.0M
2022-08-30 36.67 36.67 35.59 35.82 0.0M
2022-08-29 36.32 36.73 36.30 36.41 0.0M
2022-08-26 37.79 37.94 36.54 36.57 0.0M
2022-08-25 37.20 37.65 37.07 37.50 0.0M
2022-08-24 36.53 37.29 36.46 37.06 0.0M
2022-08-23 36.87 37.22 36.85 37.07 0.1M
2022-08-22 36.95 37.04 36.77 36.80 0.1M
2022-08-19 37.89 37.89 37.02 37.16 0.0M
2022-08-18 38.61 38.68 38.41 38.56 0.0M
2022-08-17 38.96 39.03 38.50 38.75 0.0M
2022-08-16 39.45 39.45 38.97 39.23 0.0M
2022-08-15 39.59 39.73 39.16 39.57 0.0M
2022-08-12 38.84 39.55 38.52 39.52 0.0M
2022-08-11 39.00 39.51 38.83 38.87 0.1M
2022-08-10 38.30 38.74 37.90 38.67 0.0M
2022-08-09 37.93 37.93 37.42 37.50 0.0M
2022-08-08 37.97 38.48 37.97 38.05 0.0M
2022-08-05 37.52 37.88 37.30 37.66 0.0M
2022-08-04 37.78 37.98 37.65 37.86 0.0M
2022-08-03 37.79 37.92 37.29 37.74 0.0M
2022-08-02 37.34 38.17 37.16 37.75 0.1M
2022-08-01 37.50 38.13 37.49 37.74 0.1M
2022-07-29 36.63 37.13 36.31 37.13 0.0M
2022-07-28 36.42 36.88 36.08 36.88 0.0M
2022-07-27 35.53 36.28 35.44 36.19 0.0M
2022-07-26 35.65 35.78 35.20 35.20 0.0M
2022-07-25 35.79 35.81 35.59 35.77 0.0M
2022-07-22 36.66 36.66 35.68 35.87 0.1M
2022-07-21 36.16 36.60 36.06 36.60 0.0M
2022-07-20 35.77 36.27 35.77 36.15 0.0M
2022-07-19 35.95 36.05 35.50 35.91 0.0M
2022-07-18 35.77 36.21 35.40 35.48 0.0M
2022-07-15 35.11 35.12 34.51 35.11 0.0M
2022-07-14 34.81 35.23 34.46 35.13 0.0M
2022-07-13 34.01 35.14 34.01 34.91 0.0M
2022-07-12 34.32 34.67 34.05 34.41 0.0M
2022-07-11 35.64 35.64 34.68 34.73 0.0M
2022-07-08 36.40 36.99 36.11 36.73 0.1M
2022-07-07 35.73 36.79 35.73 36.64 0.1M
2022-07-06 34.87 35.18 34.44 34.77 0.1M
2022-07-05 34.40 35.22 34.02 35.15 0.1M
2022-07-01 35.08 35.08 34.60 34.95 0.0M
2022-06-30 34.97 35.51 34.57 35.26 0.1M
2022-06-29 35.72 36.00 35.28 35.52 0.0M
2022-06-28 37.42 37.75 36.61 36.68 0.0M
2022-06-27 37.59 37.70 37.24 37.36 0.1M
2022-06-24 36.82 37.45 36.82 37.42 0.1M
2022-06-23 36.04 36.29 35.64 36.17 0.0M
2022-06-22 35.59 36.21 35.53 35.76 0.1M
2022-06-21 35.75 36.32 35.68 36.10 0.0M
2022-06-17 34.41 35.19 34.33 35.05 0.0M
2022-06-16 34.13 34.41 33.63 33.81 0.0M
2022-06-15 34.74 35.62 34.74 35.28 0.0M
2022-06-14 34.23 34.74 34.10 34.50 0.0M
2022-06-13 34.45 34.66 33.65 33.85 0.1M
2022-06-10 35.73 36.13 35.30 35.50 0.1M
2022-06-09 36.44 36.67 35.90 35.90 0.0M
2022-06-08 37.29 37.61 36.96 37.11 0.1M
2022-06-07 36.81 37.33 36.44 37.31 0.0M
2022-06-06 37.36 37.74 37.08 37.27 0.0M
2022-06-03 36.97 36.97 36.42 36.53 0.1M
2022-06-02 36.22 37.43 36.22 37.43 0.0M
2022-06-01 36.68 36.88 35.81 36.04 0.1M
2022-05-31 36.66 36.97 36.20 36.58 0.1M
2022-05-27 35.87 36.46 35.87 36.40 0.0M
2022-05-26 34.25 35.59 34.25 35.46 0.0M
2022-05-25 33.78 34.46 33.78 34.35 0.0M
2022-05-24 34.57 34.57 33.86 34.10 0.0M
2022-05-23 34.67 35.16 34.45 35.05 0.0M
2022-05-20 35.48 35.48 33.85 34.73 0.0M
2022-05-19 33.99 35.14 33.99 34.78 0.1M
2022-05-18 34.81 35.18 33.87 33.93 0.1M
2022-05-17 34.65 35.14 34.29 35.09 0.1M
2022-05-16 33.87 33.87 33.32 33.36 0.1M
2022-05-13 32.85 34.00 32.85 33.84 0.1M
2022-05-12 31.56 32.67 31.33 32.08 0.1M
2022-05-11 32.85 33.55 32.09 32.18 0.1M
2022-05-10 32.74 33.18 31.96 32.46 0.1M
2022-05-09 33.00 33.05 31.97 32.08 0.1M
2022-05-06 34.13 34.42 33.51 33.95 0.1M
2022-05-05 35.68 35.68 33.92 34.28 0.1M
2022-05-04 35.00 36.00 34.50 35.96 0.0M
2022-05-03 34.49 35.05 34.46 34.96 0.0M
2022-05-02 33.81 34.47 33.54 34.46 0.0M
2022-04-29 34.62 35.23 33.93 34.08 0.0M
2022-04-28 34.33 34.49 33.26 34.28 0.0M
2022-04-27 33.63 34.41 33.63 33.88 0.1M
2022-04-26 34.14 34.21 33.03 33.03 0.0M
2022-04-25 34.46 34.80 34.04 34.64 0.1M
2022-04-22 35.46 35.79 35.00 35.05 0.1M
2022-04-21 36.91 37.45 35.47 35.55 0.1M
2022-04-20 37.49 37.49 36.50 36.60 0.0M
2022-04-19 36.45 37.34 36.44 37.33 0.0M
2022-04-18 36.40 36.78 36.27 36.58 0.1M
2022-04-14 37.04 37.12 36.64 36.65 0.0M
2022-04-13 36.54 37.27 36.54 37.21 0.1M
2022-04-12 36.87 37.16 36.27 36.39 0.1M
2022-04-11 36.45 36.99 36.12 36.45 0.1M
2022-04-08 37.58 37.79 37.21 37.32 0.0M
2022-04-07 37.81 38.00 37.10 37.65 0.1M
2022-04-06 38.70 38.70 37.87 38.15 0.1M
2022-04-05 40.57 40.57 39.05 39.13 0.1M
2022-04-04 39.97 40.49 39.93 40.47 0.0M
2022-04-01 39.80 40.03 39.29 39.61 0.0M
2022-03-31 40.07 40.07 39.40 39.46 0.0M
2022-03-30 40.24 40.87 40.00 40.14 0.1M
2022-03-29 39.87 40.38 39.67 40.31 0.0M
2022-03-28 38.66 38.98 38.40 38.98 0.0M
2022-03-25 39.12 39.13 38.48 38.86 0.0M
2022-03-24 39.14 39.47 38.64 39.41 0.1M
2022-03-23 39.12 39.32 38.64 38.85 0.0M
2022-03-22 38.68 39.38 38.68 39.23 0.1M
2022-03-21 38.51 39.02 38.09 38.41 0.1M
2022-03-18 37.44 38.79 37.25 38.62 0.1M
2022-03-17 37.50 37.77 37.05 37.77 0.0M
2022-03-16 36.72 37.77 36.55 37.71 0.0M
2022-03-15 34.07 35.04 33.78 34.90 0.1M
2022-03-14 35.22 35.22 33.91 34.07 0.1M
2022-03-11 36.70 36.70 35.39 35.43 0.1M
2022-03-10 36.48 36.63 35.89 36.44 0.0M
2022-03-09 37.11 37.43 36.66 37.08 0.1M
2022-03-08 35.39 36.78 35.00 35.87 0.1M
2022-03-07 37.02 37.08 35.40 35.47 0.2M
2022-03-04 37.84 37.91 37.01 37.19 0.1M
2022-03-03 39.70 39.70 38.45 38.52 0.0M
2022-03-02 39.63 39.96 39.16 39.81 0.0M
2022-03-01 40.70 40.70 39.36 39.62 0.1M
2022-02-28 40.30 41.38 40.19 41.08 0.1M
2022-02-25 40.00 40.56 39.40 40.56 0.1M
2022-02-24 37.34 39.60 37.17 39.46 0.2M
2022-02-23 40.40 40.66 39.28 39.29 0.0M
2022-02-22 40.13 40.41 39.28 39.65 0.1M
2022-02-18 41.21 41.26 40.46 40.63 0.0M
2022-02-17 42.01 42.01 41.08 41.14 0.0M
2022-02-16 41.86 42.24 41.51 42.13 0.1M
2022-02-15 40.99 41.99 40.99 41.91 0.1M
2022-02-14 39.86 40.51 39.85 40.18 0.0M
2022-02-11 41.21 41.33 39.76 40.02 0.1M
2022-02-10 41.43 42.30 41.28 41.46 0.0M
2022-02-09 41.77 42.32 41.77 42.29 0.0M
2022-02-08 40.77 41.11 40.21 41.11 0.0M
2022-02-07 41.57 41.70 41.03 41.37 0.0M
2022-02-04 41.28 41.73 40.88 41.55 0.0M
2022-02-03 41.59 42.35 41.38 41.50 0.0M
2022-02-02 43.03 43.03 42.13 42.47 0.0M
2022-02-01 42.58 42.78 41.68 42.63 0.0M
2022-01-31 40.36 42.25 40.36 42.25 0.1M
2022-01-28 40.12 40.32 39.29 40.22 0.0M
2022-01-27 42.09 42.09 40.18 40.19 0.1M
2022-01-26 42.78 43.34 41.60 42.16 0.1M
2022-01-25 42.13 42.42 41.50 41.77 0.1M
2022-01-24 42.25 42.80 40.73 42.76 0.1M
2022-01-21 44.02 44.38 43.27 43.49 0.1M
2022-01-20 45.13 45.88 44.25 44.34 0.3M
2022-01-19 46.20 46.35 44.70 44.71 0.1M
2022-01-18 46.80 46.93 46.05 46.24 0.1M
2022-01-14 46.77 47.28 46.63 47.16 0.0M
2022-01-13 47.89 48.06 46.88 46.93 0.1M
2022-01-12 47.63 47.96 47.14 47.67 0.1M
2022-01-11 45.63 46.66 45.50 46.53 0.1M
2022-01-10 45.80 45.80 44.80 45.61 0.1M
2022-01-07 46.58 46.80 45.75 46.25 0.1M
2022-01-06 46.47 46.71 45.66 46.43 0.1M
2022-01-05 47.67 47.69 46.33 46.47 0.1M
2022-01-04 48.15 48.21 47.41 47.97 0.2M
2022-01-03 47.47 47.91 47.10 47.80 0.1M