KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
30.78
+0.12 (0.39%)
Mar 6, 2026, 2:26 PM EST - Market open
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.48 | 31.03 | 30.48 | 30.97 | - | 1.01% | 3,365 |
| Mar 5, 2026 | 31.33 | 31.33 | 30.37 | 30.66 | 30.66 | -2.97% | 7,160 |
| Mar 4, 2026 | 31.06 | 31.73 | 31.06 | 31.60 | 31.60 | 1.44% | 92,246 |
| Mar 3, 2026 | 30.76 | 31.33 | 30.27 | 31.15 | 31.15 | -5.81% | 11,053 |
| Mar 2, 2026 | 32.40 | 33.07 | 32.40 | 33.07 | 33.07 | -0.15% | 10,701 |
| Feb 27, 2026 | 33.00 | 33.22 | 32.91 | 33.12 | 33.12 | 0.64% | 15,592 |
| Feb 26, 2026 | 33.36 | 33.36 | 32.81 | 32.91 | 32.91 | -2.00% | 36,878 |
| Feb 25, 2026 | 33.46 | 33.73 | 33.46 | 33.58 | 33.58 | 0.93% | 13,425 |
| Feb 24, 2026 | 32.58 | 33.27 | 32.58 | 33.27 | 33.27 | 1.74% | 11,049 |
| Feb 23, 2026 | 33.05 | 33.05 | 32.36 | 32.70 | 32.70 | -0.06% | 37,418 |
| Feb 20, 2026 | 32.25 | 32.85 | 32.20 | 32.72 | 32.72 | 0.77% | 19,542 |
| Feb 19, 2026 | 32.46 | 32.47 | 32.24 | 32.47 | 32.47 | -0.73% | 5,114 |
| Feb 18, 2026 | 32.54 | 32.76 | 32.54 | 32.71 | 32.71 | 1.71% | 19,291 |
| Feb 17, 2026 | 32.25 | 32.33 | 31.95 | 32.16 | 32.16 | -0.91% | 2,353 |
| Feb 13, 2026 | 32.19 | 32.59 | 31.92 | 32.45 | 32.45 | 1.51% | 4,184 |
| Feb 12, 2026 | 32.91 | 32.91 | 31.96 | 31.97 | 31.97 | -2.14% | 49,047 |
| Feb 11, 2026 | 32.56 | 32.75 | 32.47 | 32.67 | 32.67 | 1.21% | 9,276 |
| Feb 10, 2026 | 32.17 | 32.58 | 32.17 | 32.28 | 32.28 | 0.03% | 56,866 |
| Feb 9, 2026 | 31.87 | 32.31 | 31.86 | 32.27 | 32.27 | 1.32% | 25,056 |
| Feb 6, 2026 | 31.20 | 31.85 | 31.20 | 31.85 | 31.85 | 3.68% | 11,254 |
| Feb 5, 2026 | 30.86 | 30.97 | 30.61 | 30.72 | 30.72 | -1.29% | 12,575 |
| Feb 4, 2026 | 31.66 | 31.67 | 31.05 | 31.12 | 31.12 | -0.70% | 9,120 |
| Feb 3, 2026 | 31.22 | 31.34 | 30.81 | 31.34 | 31.34 | 1.13% | 19,612 |
| Feb 2, 2026 | 31.03 | 31.14 | 30.90 | 30.99 | 30.99 | -0.86% | 6,986 |
| Jan 30, 2026 | 31.79 | 31.79 | 31.21 | 31.26 | 31.26 | -3.19% | 13,283 |
| Jan 29, 2026 | 32.53 | 32.95 | 32.00 | 32.29 | 32.29 | -2.07% | 9,528 |
| Jan 28, 2026 | 33.11 | 33.11 | 32.86 | 32.97 | 32.97 | -0.41% | 9,770 |
| Jan 27, 2026 | 33.00 | 33.11 | 32.68 | 33.11 | 33.11 | 0.55% | 16,269 |
| Jan 26, 2026 | 33.16 | 33.30 | 32.87 | 32.93 | 32.93 | -0.48% | 45,224 |
| Jan 23, 2026 | 33.07 | 33.13 | 32.91 | 33.09 | 33.09 | 0.33% | 27,020 |
| Jan 22, 2026 | 32.75 | 33.11 | 32.60 | 32.98 | 32.98 | 1.29% | 6,392 |
| Jan 21, 2026 | 32.29 | 32.60 | 32.25 | 32.56 | 32.56 | 2.20% | 6,272 |
| Jan 20, 2026 | 32.00 | 32.00 | 31.71 | 31.86 | 31.86 | -0.34% | 6,820 |
| Jan 16, 2026 | 32.08 | 32.13 | 31.94 | 31.97 | 31.97 | -1.11% | 26,384 |
| Jan 15, 2026 | 32.50 | 32.50 | 32.26 | 32.33 | 32.33 | 1.00% | 8,962 |
| Jan 14, 2026 | 32.10 | 32.16 | 31.87 | 32.01 | 32.01 | -0.74% | 29,452 |
| Jan 13, 2026 | 32.55 | 32.55 | 32.23 | 32.25 | 32.25 | -0.68% | 16,100 |
| Jan 12, 2026 | 32.22 | 32.63 | 32.22 | 32.47 | 32.47 | 1.47% | 27,643 |
| Jan 9, 2026 | 32.00 | 32.15 | 32.00 | 32.00 | 32.00 | 0.57% | 20,752 |
| Jan 8, 2026 | 31.84 | 31.94 | 31.75 | 31.82 | 31.82 | -0.38% | 25,959 |
| Jan 7, 2026 | 32.07 | 32.22 | 31.94 | 31.94 | 31.94 | -0.44% | 66,607 |
| Jan 6, 2026 | 31.92 | 32.23 | 31.92 | 32.08 | 32.08 | 1.71% | 24,823 |
| Jan 5, 2026 | 31.29 | 31.64 | 31.29 | 31.54 | 31.54 | 0.83% | 16,163 |
| Jan 2, 2026 | 31.15 | 31.28 | 30.85 | 31.28 | 31.28 | 2.42% | 22,979 |
| Dec 31, 2025 | 30.77 | 30.85 | 30.44 | 30.54 | 30.54 | -1.13% | 10,439 |
| Dec 30, 2025 | 31.05 | 31.13 | 30.51 | 30.89 | 30.89 | 0.65% | 9,736 |
| Dec 29, 2025 | 31.43 | 31.43 | 30.69 | 30.69 | 30.69 | -2.51% | 5,451 |
| Dec 26, 2025 | 31.19 | 31.48 | 31.17 | 31.48 | 31.48 | 1.88% | 7,033 |
| Dec 24, 2025 | 30.96 | 30.96 | 30.82 | 30.90 | 30.90 | 0.26% | 2,534 |
| Dec 23, 2025 | 30.89 | 30.91 | 30.73 | 30.82 | 30.82 | 0.36% | 12,723 |
| Dec 22, 2025 | 30.80 | 30.92 | 30.71 | 30.71 | 30.71 | -0.41% | 17,176 |
| Dec 19, 2025 | 30.48 | 30.85 | 30.48 | 30.84 | 30.78 | 2.28% | 11,258 |
| Dec 18, 2025 | 30.30 | 30.40 | 30.15 | 30.15 | 30.10 | 0.17% | 3,903 |
| Dec 17, 2025 | 30.49 | 30.59 | 30.03 | 30.10 | 30.04 | -0.24% | 6,998 |
| Dec 16, 2025 | 30.21 | 30.45 | 30.07 | 30.17 | 30.12 | -1.08% | 5,649 |
| Dec 15, 2025 | 30.71 | 30.85 | 30.50 | 30.50 | 30.44 | -0.90% | 10,338 |
| Dec 12, 2025 | 30.99 | 31.14 | 30.76 | 30.78 | 30.72 | 0.06% | 7,414 |
| Dec 11, 2025 | 31.20 | 31.20 | 30.54 | 30.76 | 30.70 | -0.39% | 12,066 |
| Dec 10, 2025 | 30.69 | 31.03 | 30.67 | 30.88 | 30.82 | 0.39% | 7,530 |
| Dec 9, 2025 | 30.53 | 30.79 | 30.49 | 30.76 | 30.70 | -0.13% | 8,040 |
| Dec 8, 2025 | 30.99 | 30.99 | 30.69 | 30.80 | 30.74 | 0.46% | 8,950 |
| Dec 5, 2025 | 30.46 | 30.76 | 30.46 | 30.66 | 30.60 | 1.25% | 6,145 |
| Dec 4, 2025 | 30.16 | 30.28 | 30.06 | 30.28 | 30.23 | - | 4,960 |
| Dec 3, 2025 | 29.96 | 30.30 | 29.95 | 30.28 | 30.23 | - | 9,652 |
| Dec 2, 2025 | 30.30 | 30.55 | 30.10 | 30.28 | 30.23 | -0.85% | 33,470 |
| Dec 1, 2025 | 30.49 | 30.66 | 30.43 | 30.54 | 30.48 | -0.36% | 6,138 |
| Nov 28, 2025 | 30.19 | 30.70 | 30.19 | 30.65 | 30.59 | 1.12% | 13,841 |
| Nov 26, 2025 | 29.85 | 30.31 | 29.74 | 30.31 | 30.26 | 1.85% | 33,235 |
| Nov 25, 2025 | 29.56 | 29.76 | 29.24 | 29.76 | 29.71 | 0.54% | 10,586 |
| Nov 24, 2025 | 28.59 | 29.60 | 28.59 | 29.60 | 29.55 | 1.75% | 7,700 |
| Nov 21, 2025 | 28.95 | 29.50 | 28.55 | 29.09 | 29.04 | -1.67% | 38,773 |
| Nov 20, 2025 | 30.74 | 30.74 | 29.58 | 29.58 | 29.53 | -2.83% | 13,580 |
| Nov 19, 2025 | 30.70 | 30.77 | 30.34 | 30.45 | 30.39 | -0.77% | 20,537 |
| Nov 18, 2025 | 30.53 | 30.68 | 30.09 | 30.68 | 30.62 | -1.57% | 55,263 |
| Nov 17, 2025 | 31.27 | 31.57 | 30.92 | 31.17 | 31.11 | -0.19% | 18,923 |
| Nov 14, 2025 | 31.33 | 31.70 | 30.81 | 31.23 | 31.17 | -0.88% | 8,927 |
| Nov 13, 2025 | 32.00 | 32.32 | 31.45 | 31.51 | 31.45 | 0.53% | 17,514 |
| Nov 12, 2025 | 31.20 | 31.46 | 30.84 | 31.34 | 31.28 | -0.63% | 13,524 |
| Nov 11, 2025 | 31.50 | 31.54 | 31.25 | 31.54 | 31.48 | 0.19% | 17,327 |
| Nov 10, 2025 | 30.93 | 31.80 | 30.80 | 31.48 | 31.42 | 3.11% | 26,988 |
| Nov 7, 2025 | 30.49 | 30.74 | 30.04 | 30.53 | 30.47 | 0.03% | 12,579 |
| Nov 6, 2025 | 30.25 | 31.10 | 30.25 | 30.52 | 30.46 | -0.62% | 41,511 |
| Nov 5, 2025 | 30.06 | 30.71 | 30.06 | 30.71 | 30.65 | 2.47% | 5,187 |
| Nov 4, 2025 | 30.19 | 30.68 | 29.97 | 29.97 | 29.92 | -3.52% | 31,310 |
| Nov 3, 2025 | 31.23 | 31.51 | 30.72 | 31.07 | 31.01 | -1.38% | 25,047 |
| Oct 31, 2025 | 31.34 | 31.59 | 30.84 | 31.50 | 31.44 | -0.19% | 46,861 |
| Oct 30, 2025 | 31.62 | 31.91 | 31.36 | 31.56 | 31.50 | -1.77% | 82,657 |
| Oct 29, 2025 | 31.99 | 32.50 | 31.61 | 32.13 | 32.07 | 3.05% | 35,830 |
| Oct 28, 2025 | 30.97 | 31.43 | 30.97 | 31.18 | 31.12 | 0.23% | 9,023 |
| Oct 27, 2025 | 31.71 | 31.74 | 31.08 | 31.11 | 31.05 | -1.43% | 105,731 |
| Oct 24, 2025 | 31.47 | 31.67 | 31.28 | 31.56 | 31.50 | 2.80% | 41,942 |
| Oct 23, 2025 | 30.45 | 30.83 | 30.45 | 30.70 | 30.64 | 1.66% | 15,632 |
| Oct 22, 2025 | 30.35 | 30.35 | 29.69 | 30.20 | 30.15 | -1.05% | 8,789 |
| Oct 21, 2025 | 30.76 | 30.99 | 30.23 | 30.52 | 30.46 | -1.10% | 4,877 |
| Oct 20, 2025 | 30.55 | 30.95 | 30.55 | 30.86 | 30.80 | 1.85% | 3,748 |
| Oct 17, 2025 | 30.24 | 30.41 | 30.01 | 30.30 | 30.25 | -0.85% | 24,440 |
| Oct 16, 2025 | 30.85 | 30.85 | 30.47 | 30.56 | 30.50 | -0.68% | 44,104 |
| Oct 15, 2025 | 30.84 | 30.93 | 30.42 | 30.77 | 30.71 | 0.82% | 22,213 |
| Oct 14, 2025 | 30.14 | 30.81 | 29.96 | 30.52 | 30.47 | -1.77% | 13,543 |
| Oct 13, 2025 | 30.44 | 31.12 | 30.44 | 31.07 | 31.01 | 5.25% | 34,730 |