KraneShares Electric Vehicles & Future Mobility Index ETF (KARS)
NYSEARCA: KARS · Real-Time Price · USD
30.66
+0.38 (1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
KARS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.46 | 30.76 | 30.46 | 30.66 | 30.66 | 1.25% | 6,144 |
| Dec 4, 2025 | 30.16 | 30.28 | 30.06 | 30.28 | 30.28 | - | 4,960 |
| Dec 3, 2025 | 29.96 | 30.30 | 29.95 | 30.28 | 30.28 | - | 9,652 |
| Dec 2, 2025 | 30.30 | 30.55 | 30.10 | 30.28 | 30.28 | -0.85% | 33,469 |
| Dec 1, 2025 | 30.49 | 30.66 | 30.43 | 30.54 | 30.54 | -0.36% | 6,138 |
| Nov 28, 2025 | 30.19 | 30.70 | 30.19 | 30.65 | 30.65 | 1.12% | 13,834 |
| Nov 26, 2025 | 29.85 | 30.31 | 29.74 | 30.31 | 30.31 | 1.85% | 23,017 |
| Nov 25, 2025 | 29.56 | 29.76 | 29.24 | 29.76 | 29.76 | 0.54% | 10,586 |
| Nov 24, 2025 | 28.59 | 29.60 | 28.59 | 29.60 | 29.60 | 1.75% | 7,700 |
| Nov 21, 2025 | 28.95 | 29.50 | 28.55 | 29.09 | 29.09 | -1.67% | 38,772 |
| Nov 20, 2025 | 30.74 | 30.74 | 29.58 | 29.58 | 29.58 | -2.83% | 13,375 |
| Nov 19, 2025 | 30.70 | 30.77 | 30.34 | 30.45 | 30.45 | -0.77% | 20,537 |
| Nov 18, 2025 | 30.53 | 30.68 | 30.09 | 30.68 | 30.68 | -1.57% | 55,263 |
| Nov 17, 2025 | 31.27 | 31.57 | 30.92 | 31.17 | 31.17 | -0.19% | 18,923 |
| Nov 14, 2025 | 31.33 | 31.70 | 30.81 | 31.23 | 31.23 | -0.88% | 8,927 |
| Nov 13, 2025 | 32.00 | 32.32 | 31.45 | 31.51 | 31.51 | 0.53% | 17,514 |
| Nov 12, 2025 | 31.20 | 31.46 | 30.84 | 31.34 | 31.34 | -0.63% | 13,524 |
| Nov 11, 2025 | 31.50 | 31.54 | 31.25 | 31.54 | 31.54 | 0.19% | 17,327 |
| Nov 10, 2025 | 30.93 | 31.80 | 30.80 | 31.48 | 31.48 | 3.11% | 26,988 |
| Nov 7, 2025 | 30.49 | 30.74 | 30.04 | 30.53 | 30.53 | 0.03% | 12,579 |
| Nov 6, 2025 | 30.25 | 31.10 | 30.25 | 30.52 | 30.52 | -0.62% | 41,511 |
| Nov 5, 2025 | 30.06 | 30.71 | 30.06 | 30.71 | 30.71 | 2.47% | 5,187 |
| Nov 4, 2025 | 30.19 | 30.68 | 29.97 | 29.97 | 29.97 | -3.52% | 31,310 |
| Nov 3, 2025 | 31.23 | 31.51 | 30.72 | 31.07 | 31.07 | -1.38% | 25,047 |
| Oct 31, 2025 | 31.34 | 31.59 | 30.84 | 31.50 | 31.50 | -0.19% | 46,861 |
| Oct 30, 2025 | 31.62 | 31.91 | 31.36 | 31.56 | 31.56 | -1.77% | 82,657 |
| Oct 29, 2025 | 31.99 | 32.50 | 31.61 | 32.13 | 32.13 | 3.05% | 35,830 |
| Oct 28, 2025 | 30.97 | 31.43 | 30.97 | 31.18 | 31.18 | 0.23% | 9,023 |
| Oct 27, 2025 | 31.71 | 31.74 | 31.08 | 31.11 | 31.11 | -1.43% | 105,731 |
| Oct 24, 2025 | 31.47 | 31.67 | 31.28 | 31.56 | 31.56 | 2.80% | 41,942 |
| Oct 23, 2025 | 30.45 | 30.83 | 30.45 | 30.70 | 30.70 | 1.66% | 15,632 |
| Oct 22, 2025 | 30.35 | 30.35 | 29.69 | 30.20 | 30.20 | -1.05% | 8,789 |
| Oct 21, 2025 | 30.76 | 30.99 | 30.23 | 30.52 | 30.52 | -1.10% | 4,877 |
| Oct 20, 2025 | 30.55 | 30.95 | 30.55 | 30.86 | 30.86 | 1.85% | 3,748 |
| Oct 17, 2025 | 30.24 | 30.41 | 30.01 | 30.30 | 30.30 | -0.85% | 24,440 |
| Oct 16, 2025 | 30.85 | 30.85 | 30.47 | 30.56 | 30.56 | -0.68% | 44,104 |
| Oct 15, 2025 | 30.84 | 30.93 | 30.42 | 30.77 | 30.77 | 0.82% | 22,213 |
| Oct 14, 2025 | 30.14 | 30.81 | 29.96 | 30.52 | 30.52 | -1.77% | 13,543 |
| Oct 13, 2025 | 30.44 | 31.12 | 30.44 | 31.07 | 31.07 | 5.25% | 34,730 |
| Oct 10, 2025 | 30.64 | 30.71 | 29.28 | 29.52 | 29.52 | -6.08% | 100,376 |
| Oct 9, 2025 | 31.68 | 31.89 | 31.27 | 31.43 | 31.43 | -0.82% | 9,879 |
| Oct 8, 2025 | 31.37 | 31.69 | 31.06 | 31.69 | 31.69 | 0.92% | 32,836 |
| Oct 7, 2025 | 31.67 | 31.76 | 31.26 | 31.40 | 31.40 | -1.23% | 30,801 |
| Oct 6, 2025 | 31.37 | 31.79 | 31.33 | 31.79 | 31.79 | 1.66% | 48,104 |
| Oct 3, 2025 | 31.19 | 31.45 | 31.08 | 31.27 | 31.27 | 0.64% | 31,770 |
| Oct 2, 2025 | 31.42 | 31.50 | 31.04 | 31.07 | 31.07 | 0.68% | 57,420 |
| Oct 1, 2025 | 30.34 | 30.86 | 30.34 | 30.86 | 30.86 | 1.51% | 75,080 |
| Sep 30, 2025 | 30.35 | 30.73 | 30.35 | 30.40 | 30.40 | 0.80% | 47,738 |
| Sep 29, 2025 | 29.95 | 30.17 | 29.95 | 30.16 | 30.16 | 2.31% | 42,648 |
| Sep 26, 2025 | 29.64 | 29.66 | 29.44 | 29.48 | 29.48 | -1.47% | 41,309 |
| Sep 25, 2025 | 29.68 | 30.06 | 29.60 | 29.92 | 29.92 | 2.29% | 47,795 |
| Sep 24, 2025 | 29.06 | 29.50 | 29.06 | 29.25 | 29.25 | 0.83% | 31,740 |
| Sep 23, 2025 | 29.05 | 29.30 | 28.94 | 29.01 | 29.01 | -0.28% | 7,040 |
| Sep 22, 2025 | 28.85 | 29.09 | 28.78 | 29.09 | 29.09 | 1.01% | 23,806 |
| Sep 19, 2025 | 28.90 | 28.91 | 28.55 | 28.80 | 28.80 | -0.55% | 7,548 |
| Sep 18, 2025 | 28.66 | 28.98 | 28.57 | 28.96 | 28.96 | -0.10% | 17,956 |
| Sep 17, 2025 | 28.87 | 29.06 | 28.85 | 28.99 | 28.99 | 1.72% | 79,335 |
| Sep 16, 2025 | 28.55 | 28.61 | 28.30 | 28.50 | 28.50 | -0.11% | 188,650 |
| Sep 15, 2025 | 28.24 | 28.56 | 28.18 | 28.53 | 28.53 | 3.48% | 104,551 |
| Sep 12, 2025 | 27.75 | 27.75 | 27.57 | 27.57 | 27.57 | -0.86% | 72,372 |
| Sep 11, 2025 | 27.27 | 27.81 | 27.18 | 27.81 | 27.81 | 2.73% | 53,363 |
| Sep 10, 2025 | 27.08 | 27.11 | 26.96 | 27.07 | 27.07 | -1.28% | 58,976 |
| Sep 9, 2025 | 27.66 | 27.76 | 27.42 | 27.42 | 27.42 | -0.58% | 56,291 |
| Sep 8, 2025 | 27.65 | 27.78 | 27.56 | 27.58 | 27.58 | 0.36% | 77,596 |
| Sep 5, 2025 | 27.29 | 27.60 | 27.28 | 27.48 | 27.48 | 3.40% | 40,291 |
| Sep 4, 2025 | 26.53 | 26.58 | 26.39 | 26.58 | 26.58 | -0.94% | 15,639 |
| Sep 3, 2025 | 27.00 | 27.00 | 26.71 | 26.83 | 26.83 | -0.22% | 56,566 |
| Sep 2, 2025 | 26.66 | 26.90 | 26.52 | 26.89 | 26.89 | -0.37% | 55,525 |
| Aug 29, 2025 | 27.13 | 27.13 | 26.91 | 26.99 | 26.99 | 0.67% | 17,560 |
| Aug 28, 2025 | 26.45 | 26.82 | 26.45 | 26.81 | 26.81 | 0.34% | 31,539 |
| Aug 27, 2025 | 26.69 | 26.80 | 26.60 | 26.72 | 26.72 | -0.48% | 80,019 |
| Aug 26, 2025 | 26.86 | 27.09 | 26.79 | 26.85 | 26.85 | 0.04% | 42,285 |
| Aug 25, 2025 | 26.87 | 26.99 | 26.79 | 26.84 | 26.84 | -0.11% | 49,936 |
| Aug 22, 2025 | 26.25 | 26.87 | 26.11 | 26.87 | 26.87 | 3.79% | 29,802 |
| Aug 21, 2025 | 25.78 | 26.02 | 25.78 | 25.89 | 25.89 | -0.42% | 32,346 |
| Aug 20, 2025 | 26.00 | 26.05 | 25.73 | 26.00 | 26.00 | -0.04% | 22,715 |
| Aug 19, 2025 | 25.97 | 26.36 | 25.97 | 26.01 | 26.01 | -0.42% | 6,345 |
| Aug 18, 2025 | 26.26 | 26.26 | 26.01 | 26.12 | 26.12 | -0.11% | 23,468 |
| Aug 15, 2025 | 25.82 | 26.18 | 25.82 | 26.15 | 26.15 | 2.19% | 29,224 |
| Aug 14, 2025 | 25.83 | 25.85 | 25.54 | 25.59 | 25.59 | -2.14% | 59,980 |
| Aug 13, 2025 | 25.88 | 26.19 | 25.88 | 26.15 | 26.15 | 1.08% | 14,754 |
| Aug 12, 2025 | 25.79 | 25.96 | 25.52 | 25.87 | 25.87 | 0.29% | 56,005 |
| Aug 11, 2025 | 25.55 | 26.12 | 25.55 | 25.79 | 25.79 | 2.52% | 21,224 |
| Aug 8, 2025 | 24.87 | 25.24 | 24.87 | 25.16 | 25.16 | 2.38% | 46,408 |
| Aug 7, 2025 | 24.50 | 24.68 | 24.50 | 24.58 | 24.58 | 0.39% | 8,187 |
| Aug 6, 2025 | 24.53 | 24.63 | 24.23 | 24.48 | 24.48 | 0.63% | 87,341 |
| Aug 5, 2025 | 24.31 | 24.44 | 24.19 | 24.33 | 24.33 | 1.41% | 10,781 |
| Aug 4, 2025 | 23.91 | 24.13 | 23.85 | 23.99 | 23.99 | 1.58% | 7,898 |
| Aug 1, 2025 | 23.60 | 23.61 | 23.38 | 23.61 | 23.61 | -0.19% | 3,863 |
| Jul 31, 2025 | 23.73 | 23.83 | 23.60 | 23.66 | 23.66 | -2.23% | 5,575 |
| Jul 30, 2025 | 24.38 | 24.53 | 23.96 | 24.20 | 24.20 | -1.63% | 65,898 |
| Jul 29, 2025 | 25.09 | 25.09 | 24.55 | 24.60 | 24.60 | -0.53% | 24,695 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.73 | 24.73 | 24.73 | -2.55% | 9,007 |
| Jul 25, 2025 | 25.20 | 25.43 | 25.18 | 25.38 | 25.38 | 0.32% | 11,863 |
| Jul 24, 2025 | 25.25 | 25.38 | 25.08 | 25.30 | 25.30 | 0.90% | 190,902 |
| Jul 23, 2025 | 24.91 | 25.07 | 24.70 | 25.07 | 25.07 | 0.40% | 142,053 |
| Jul 22, 2025 | 24.51 | 24.97 | 24.50 | 24.97 | 24.97 | 1.50% | 173,840 |
| Jul 21, 2025 | 24.40 | 24.74 | 24.26 | 24.60 | 24.60 | 0.45% | 225,338 |
| Jul 18, 2025 | 23.79 | 24.49 | 23.79 | 24.49 | 24.49 | 2.97% | 492,852 |
| Jul 17, 2025 | 23.38 | 23.81 | 23.38 | 23.78 | 23.78 | 2.96% | 22,110 |