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
2023-12-29 25.86 25.95 25.65 25.70 0.0M
2023-12-28 25.86 26.14 25.76 25.96 0.0M
2023-12-27 25.46 25.59 25.30 25.55 0.0M
2023-12-26 25.09 25.52 25.09 25.52 0.1M
2023-12-22 25.11 25.37 25.07 25.16 0.0M
2023-12-21 24.97 25.25 24.88 25.25 0.1M
2023-12-20 25.14 25.27 24.61 24.61 0.1M
2023-12-19 25.07 25.46 25.07 25.33 0.0M
2023-12-18 25.16 25.23 24.84 25.01 0.1M
2023-12-15 25.53 25.60 25.30 25.37 0.0M
2023-12-14 24.75 25.67 24.75 25.51 0.1M
2023-12-13 23.89 24.60 23.75 24.47 0.1M
2023-12-12 24.39 24.39 24.03 24.14 0.0M
2023-12-11 24.35 24.51 24.26 24.45 0.0M
2023-12-08 24.42 24.68 24.36 24.46 0.0M
2023-12-07 24.38 24.58 24.28 24.41 0.0M
2023-12-06 24.21 24.58 24.12 24.24 0.0M
2023-12-05 23.98 24.14 23.90 23.90 0.0M
2023-12-04 24.30 24.50 24.16 24.30 0.0M
2023-12-01 24.20 24.73 24.12 24.63 0.0M
2023-11-30 24.59 24.71 24.40 24.46 0.0M
2023-11-29 24.87 25.03 24.67 24.77 0.1M
2023-11-28 24.52 24.80 24.38 24.80 0.1M
2023-11-27 24.52 24.59 24.43 24.51 0.0M
2023-11-24 24.74 24.97 24.74 24.92 0.0M
2023-11-22 25.13 25.13 24.75 24.86 0.0M
2023-11-21 25.30 25.43 25.00 25.10 0.0M
2023-11-20 25.05 25.57 25.05 25.52 0.1M
2023-11-17 24.93 25.08 24.82 25.04 0.0M
2023-11-16 24.98 24.98 24.58 24.82 0.0M
2023-11-15 25.33 25.61 25.33 25.45 0.0M
2023-11-14 24.65 25.26 24.65 25.18 0.0M
2023-11-13 23.83 24.26 23.80 24.12 0.1M
2023-11-10 23.94 24.02 23.74 23.96 0.1M
2023-11-09 24.84 24.87 24.30 24.37 0.0M
2023-11-08 25.04 25.04 24.69 24.77 0.0M
2023-11-07 25.00 25.23 24.84 25.08 0.1M
2023-11-06 26.11 26.11 25.40 25.49 0.0M
2023-11-03 24.91 25.34 24.91 25.03 0.0M
2023-11-02 24.21 24.47 24.03 24.30 0.0M
2023-11-01 23.65 23.74 23.46 23.74 0.0M
2023-10-31 23.64 23.74 23.50 23.69 0.0M
2023-10-30 24.46 24.58 24.01 24.24 0.1M
2023-10-27 24.51 24.51 24.00 24.01 0.0M
2023-10-26 24.18 24.32 23.95 24.08 0.1M
2023-10-25 24.47 24.54 24.26 24.27 0.0M
2023-10-24 24.66 25.09 24.66 25.06 0.0M
2023-10-23 24.31 24.76 24.23 24.49 0.0M
2023-10-20 24.86 24.96 24.64 24.66 0.0M
2023-10-19 25.51 25.51 25.07 25.08 0.0M
2023-10-18 26.62 26.62 25.83 25.85 0.0M
2023-10-17 26.46 27.05 26.46 26.87 0.0M
2023-10-16 26.59 26.81 26.40 26.78 0.0M
2023-10-13 26.79 26.80 26.50 26.54 0.0M
2023-10-12 27.25 27.25 26.64 26.78 0.1M
2023-10-11 27.07 27.25 26.76 26.99 0.0M
2023-10-10 26.40 26.95 26.40 26.95 0.1M
2023-10-09 26.11 26.20 25.86 26.18 0.0M
2023-10-06 25.94 26.47 25.80 26.41 0.0M
2023-10-05 26.27 26.33 25.93 26.17 0.1M
2023-10-04 26.24 26.47 26.11 26.29 0.0M
2023-10-03 26.61 26.61 26.29 26.35 0.1M
2023-10-02 27.29 27.29 26.84 26.95 0.0M
2023-09-29 27.72 27.76 27.35 27.54 0.1M
2023-09-28 26.82 27.47 26.82 27.34 0.0M
2023-09-27 27.08 27.13 26.57 26.82 0.0M
2023-09-26 26.96 27.18 26.81 27.05 0.0M
2023-09-25 27.18 27.45 27.00 27.32 0.0M
2023-09-22 27.95 28.02 27.51 27.62 0.0M
2023-09-21 27.64 27.64 27.40 27.41 0.0M
2023-09-20 28.65 28.75 28.14 28.14 0.0M
2023-09-19 28.80 28.86 28.53 28.57 0.0M
2023-09-18 29.11 29.20 28.90 28.91 0.0M
2023-09-15 29.51 29.51 29.08 29.36 0.0M
2023-09-14 29.05 29.52 28.95 29.52 0.0M
2023-09-13 29.05 29.20 28.82 28.94 0.0M
2023-09-12 29.02 29.52 29.02 29.39 0.1M
2023-09-11 29.14 29.35 29.05 29.07 0.0M
2023-09-08 29.08 29.08 28.66 28.78 0.0M
2023-09-07 29.25 29.25 28.88 29.07 0.0M
2023-09-06 30.01 30.01 29.62 29.80 0.0M
2023-09-05 29.97 30.19 29.89 29.96 0.0M
2023-09-01 30.13 30.50 30.02 30.21 0.1M
2023-08-31 30.18 30.30 29.96 30.06 0.0M
2023-08-30 30.13 30.24 29.92 30.22 0.0M
2023-08-29 29.46 30.41 29.29 30.35 0.1M
2023-08-28 29.35 29.46 29.27 29.35 0.0M
2023-08-25 29.02 29.25 28.80 29.12 0.0M
2023-08-24 29.27 29.27 28.83 29.02 0.0M
2023-08-23 28.82 29.36 28.72 29.36 0.1M
2023-08-22 29.45 29.45 28.96 29.16 0.1M
2023-08-21 29.02 29.41 28.93 29.34 0.0M
2023-08-18 28.79 28.94 28.67 28.87 0.0M
2023-08-17 29.53 29.58 29.19 29.30 0.0M
2023-08-16 29.31 29.56 29.14 29.35 0.0M
2023-08-15 30.01 30.01 29.59 29.69 0.0M
2023-08-14 30.24 30.42 29.98 30.26 0.0M
2023-08-11 30.83 30.87 30.68 30.79 0.0M
2023-08-10 31.81 32.04 31.42 31.49 0.0M
2023-08-09 32.02 32.05 31.50 31.80 0.1M
2023-08-08 31.84 32.01 31.51 31.89 0.0M
2023-08-07 32.69 32.71 32.16 32.48 0.0M
2023-08-04 33.15 33.20 32.67 32.86 0.0M
2023-08-03 32.81 33.30 32.81 33.01 0.0M
2023-08-02 32.97 33.12 32.51 32.83 0.1M
2023-08-01 33.72 33.82 33.53 33.60 0.0M
2023-07-31 34.18 34.37 34.08 34.35 0.0M
2023-07-28 33.73 34.05 33.73 34.05 0.0M
2023-07-27 33.96 33.96 32.93 32.93 0.1M
2023-07-26 33.17 33.93 33.17 33.90 0.1M
2023-07-25 33.50 33.79 33.23 33.23 0.0M
2023-07-24 32.61 33.17 32.51 33.07 0.0M
2023-07-21 32.94 32.94 32.53 32.60 0.0M
2023-07-20 33.05 33.14 32.54 32.89 0.0M
2023-07-19 33.22 33.49 33.15 33.29 0.0M
2023-07-18 32.87 33.37 32.87 33.20 0.1M
2023-07-17 32.39 32.82 32.39 32.80 0.0M
2023-07-14 33.15 33.18 32.73 32.87 0.0M
2023-07-13 33.28 33.50 33.28 33.33 0.0M
2023-07-12 33.24 33.24 32.91 33.19 0.0M
2023-07-11 32.57 32.88 32.57 32.86 0.0M
2023-07-10 32.01 32.50 32.01 32.50 0.0M
2023-07-07 31.59 32.45 31.59 32.23 0.0M
2023-07-06 31.57 31.73 31.28 31.49 0.0M
2023-07-05 32.21 32.31 32.08 32.11 0.1M
2023-07-03 31.74 32.33 31.74 32.14 0.0M
2023-06-30 30.99 31.37 30.98 31.21 0.0M
2023-06-29 30.27 30.49 30.27 30.39 0.0M
2023-06-28 30.17 30.48 30.16 30.48 0.0M
2023-06-27 30.01 30.54 29.98 30.54 0.0M
2023-06-26 29.94 30.32 29.90 30.02 0.0M
2023-06-23 30.04 30.08 29.90 29.91 0.0M
2023-06-22 30.72 30.83 30.56 30.74 0.0M
2023-06-21 31.09 31.38 30.88 30.94 0.0M
2023-06-20 31.25 31.52 30.92 31.27 0.0M
2023-06-16 32.00 32.00 31.60 31.74 0.0M
2023-06-15 31.22 31.87 31.22 31.84 0.1M
2023-06-14 31.46 31.65 31.08 31.19 0.0M
2023-06-13 31.05 31.55 31.05 31.41 0.0M
2023-06-12 30.44 30.89 30.44 30.65 0.0M
2023-06-09 30.25 30.58 30.19 30.35 0.0M
2023-06-08 30.04 30.20 29.99 30.17 0.0M
2023-06-07 30.11 30.36 29.92 30.08 0.0M
2023-06-06 29.57 30.25 29.57 30.14 0.0M
2023-06-05 29.73 29.85 29.56 29.66 0.0M
2023-06-02 29.48 29.96 29.48 29.86 0.0M
2023-06-01 28.56 29.00 28.47 28.91 0.0M
2023-05-31 28.88 28.88 28.37 28.59 0.0M
2023-05-30 29.16 29.32 28.84 29.01 0.0M
2023-05-26 28.77 29.11 28.76 29.11 0.0M
2023-05-25 29.13 29.13 28.72 28.81 0.0M
2023-05-24 29.27 29.27 29.01 29.22 0.0M
2023-05-23 29.69 30.02 29.47 29.62 0.0M
2023-05-22 29.57 30.00 29.57 29.97 0.0M
2023-05-19 29.50 29.67 29.40 29.46 0.0M
2023-05-18 29.46 29.50 29.31 29.46 0.0M
2023-05-17 29.24 29.57 29.24 29.56 0.0M
2023-05-16 29.45 29.62 29.25 29.25 0.0M
2023-05-15 29.43 29.72 29.28 29.64 0.0M
2023-05-12 29.50 29.50 29.00 29.07 0.0M
2023-05-11 29.54 29.55 29.41 29.52 0.1M
2023-05-10 29.39 29.50 29.23 29.44 0.0M
2023-05-09 28.84 29.05 28.84 29.00 0.0M
2023-05-08 29.23 29.30 29.05 29.29 0.0M
2023-05-05 28.67 29.17 28.67 29.09 0.0M
2023-05-04 28.37 28.47 28.24 28.34 0.0M
2023-05-03 28.33 28.60 28.32 28.32 0.0M
2023-05-02 28.53 28.53 28.17 28.33 0.0M
2023-05-01 28.78 28.79 28.53 28.62 0.0M
2023-04-28 28.69 28.98 28.54 28.85 0.0M
2023-04-27 28.38 28.91 28.38 28.90 0.1M
2023-04-26 28.24 28.50 27.99 28.16 0.0M
2023-04-25 28.47 28.50 28.00 28.03 0.1M
2023-04-24 28.84 29.18 28.72 28.86 0.1M
2023-04-21 29.17 29.17 28.71 28.92 0.0M
2023-04-20 29.51 29.53 29.15 29.30 0.0M
2023-04-19 30.27 30.29 30.13 30.20 0.0M
2023-04-18 30.72 30.83 30.45 30.53 0.0M
2023-04-17 30.33 30.56 30.33 30.56 0.0M
2023-04-14 30.03 30.29 29.82 30.04 0.0M
2023-04-13 29.72 30.03 29.72 29.92 0.0M
2023-04-12 30.02 30.07 29.46 29.49 0.0M
2023-04-11 29.90 30.17 29.90 30.05 0.0M
2023-04-10 29.28 29.72 29.28 29.72 0.0M
2023-04-06 29.28 29.38 29.06 29.23 0.0M
2023-04-05 29.71 29.71 29.18 29.40 0.1M
2023-04-04 30.06 30.06 29.63 29.74 0.0M
2023-04-03 30.56 30.60 30.25 30.47 0.0M
2023-03-31 30.36 30.68 30.36 30.68 0.0M
2023-03-30 30.46 30.50 30.31 30.46 0.0M
2023-03-29 29.73 30.10 29.73 30.09 0.0M
2023-03-28 29.49 29.68 29.41 29.51 0.0M
2023-03-27 29.38 29.48 29.20 29.32 0.0M
2023-03-24 29.18 29.31 28.99 29.31 0.0M
2023-03-23 29.61 29.93 29.26 29.48 0.0M
2023-03-22 29.51 29.77 29.15 29.16 0.0M
2023-03-21 29.06 29.32 29.05 29.32 0.0M
2023-03-20 28.11 28.55 28.11 28.44 0.0M
2023-03-17 28.27 28.48 27.97 28.14 0.0M
2023-03-16 28.01 28.64 27.87 28.58 0.0M
2023-03-15 28.38 28.38 27.78 28.17 0.0M
2023-03-14 29.04 29.07 28.75 28.91 0.0M
2023-03-13 28.80 29.14 28.42 28.96 0.0M
2023-03-10 29.41 29.66 28.91 29.03 0.0M
2023-03-09 30.38 30.38 29.53 29.66 0.0M
2023-03-08 30.28 30.41 30.17 30.41 0.0M
2023-03-07 30.91 30.91 30.30 30.33 0.0M
2023-03-06 31.63 31.63 31.24 31.28 0.0M
2023-03-03 30.90 31.55 30.90 31.51 0.0M
2023-03-02 30.35 30.68 30.00 30.54 0.0M
2023-03-01 31.06 31.12 30.80 30.97 0.0M
2023-02-28 30.55 31.03 30.48 30.71 0.0M
2023-02-27 30.41 30.76 30.41 30.70 0.0M
2023-02-24 30.40 30.50 30.00 30.11 0.0M
2023-02-23 31.13 31.14 30.53 31.08 0.0M
2023-02-22 31.08 31.14 30.68 30.97 0.0M
2023-02-21 31.54 31.63 31.05 31.12 0.0M
2023-02-17 31.88 31.90 31.50 31.80 0.0M
2023-02-16 32.61 33.05 32.33 32.62 0.0M
2023-02-15 32.34 33.00 32.34 33.00 0.0M
2023-02-14 32.39 33.01 32.16 32.96 0.0M
2023-02-13 32.43 32.75 32.29 32.67 0.0M
2023-02-10 32.65 32.65 32.11 32.24 0.0M
2023-02-09 33.56 33.88 32.94 33.14 0.0M
2023-02-08 33.29 33.50 33.02 33.02 0.0M
2023-02-07 33.11 33.40 32.75 33.40 0.1M
2023-02-06 33.09 33.23 32.93 33.05 0.0M
2023-02-03 33.85 34.19 33.52 33.54 0.0M
2023-02-02 34.69 34.99 34.33 34.50 0.1M
2023-02-01 34.00 34.69 33.78 34.56 0.0M
2023-01-31 33.00 33.62 32.92 33.62 0.0M
2023-01-30 33.54 33.64 33.07 33.07 0.0M
2023-01-27 32.91 34.30 32.91 33.90 0.0M
2023-01-26 33.00 33.52 32.73 33.16 0.1M
2023-01-25 31.84 32.43 31.75 32.39 0.0M
2023-01-24 32.06 32.25 31.62 32.21 0.1M
2023-01-23 31.42 32.30 31.42 32.25 0.1M
2023-01-20 30.46 31.29 30.46 31.15 0.0M
2023-01-19 30.53 30.59 30.09 30.24 0.1M
2023-01-18 31.12 31.37 30.65 30.65 0.0M
2023-01-17 30.84 30.95 30.65 30.86 0.0M
2023-01-13 30.78 31.06 30.51 31.02 0.0M
2023-01-12 30.77 31.30 30.47 31.30 0.1M
2023-01-11 29.99 30.49 29.99 30.48 0.0M
2023-01-10 29.73 29.99 29.53 29.99 0.0M
2023-01-09 29.63 29.93 29.51 29.66 0.1M
2023-01-06 28.67 29.29 28.46 29.27 0.0M
2023-01-05 28.46 28.70 28.39 28.58 0.0M
2023-01-04 28.24 28.76 28.00 28.70 0.1M
2023-01-03 28.47 28.69 27.70 27.99 0.1M