KraneShares Global Humanoid and Embodied Intelligence Index ETF (KOID)

NASDAQ: KOID · Real-Time Price · USD

32.91

-0.78 (-2.31%)

At close: Mar 6, 2026, 4:00 PM EST

32.90

-0.01 (-0.04%)

After-hours: Mar 6, 2026, 5:43 PM EST

KOID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.03	33.24	32.81	32.91	32.91	-2.31%	96,146
Mar 5, 2026	34.10	34.40	33.34	33.69	33.69	-2.46%	118,381
Mar 4, 2026	34.18	34.54	33.99	34.54	34.54	1.98%	64,649
Mar 3, 2026	33.96	34.07	33.01	33.87	33.87	-5.26%	189,833
Mar 2, 2026	35.39	35.83	35.04	35.75	35.75	-1.38%	56,463
Feb 27, 2026	36.15	36.28	36.01	36.25	36.25	-0.19%	52,273
Feb 26, 2026	36.67	36.80	35.98	36.32	36.32	-0.95%	71,435
Feb 25, 2026	36.70	36.71	36.33	36.67	36.67	0.96%	38,549
Feb 24, 2026	36.25	36.44	35.92	36.32	36.32	0.50%	76,460
Feb 23, 2026	36.33	36.43	35.95	36.14	36.14	-0.71%	68,179
Feb 20, 2026	36.05	36.45	36.00	36.40	36.40	1.22%	80,955
Feb 19, 2026	35.93	35.96	35.62	35.96	35.96	-	38,415
Feb 18, 2026	36.00	36.21	35.84	35.96	35.96	0.58%	66,845
Feb 17, 2026	35.73	35.95	35.23	35.75	35.75	-0.21%	68,633
Feb 13, 2026	35.37	35.98	35.18	35.83	35.83	2.23%	56,402
Feb 12, 2026	35.86	36.02	35.00	35.05	35.05	-1.82%	67,853
Feb 11, 2026	35.76	35.83	35.36	35.70	35.70	0.68%	41,164
Feb 10, 2026	35.36	35.66	35.23	35.46	35.46	0.78%	82,449
Feb 9, 2026	34.67	35.21	34.59	35.19	35.19	2.13%	71,462
Feb 6, 2026	33.74	34.46	33.65	34.45	34.45	3.64%	53,422
Feb 5, 2026	33.23	33.47	32.94	33.24	33.24	-1.32%	75,125
Feb 4, 2026	34.01	34.18	33.37	33.69	33.69	-0.63%	26,876
Feb 3, 2026	33.90	34.05	33.60	33.90	33.90	0.80%	41,372
Feb 2, 2026	33.34	33.67	33.22	33.63	33.63	-0.21%	95,375
Jan 30, 2026	34.00	34.10	33.56	33.70	33.70	-1.40%	24,250
Jan 29, 2026	34.51	35.13	33.65	34.18	34.18	-0.88%	54,486
Jan 28, 2026	34.64	34.73	34.28	34.48	34.48	-0.41%	61,226
Jan 27, 2026	34.35	34.67	34.29	34.63	34.63	1.24%	25,844
Jan 26, 2026	34.42	34.47	34.20	34.20	34.20	-1.23%	138,835
Jan 23, 2026	34.72	34.72	34.40	34.63	34.63	-0.05%	32,155
Jan 22, 2026	34.77	34.89	34.55	34.64	34.64	-0.13%	47,507
Jan 21, 2026	34.37	34.84	34.26	34.69	34.69	2.55%	55,620
Jan 20, 2026	33.97	34.25	33.78	33.83	33.83	-1.32%	44,761
Jan 16, 2026	34.36	34.43	34.11	34.28	34.28	0.73%	56,638
Jan 15, 2026	34.10	34.33	33.98	34.03	34.03	1.19%	61,884
Jan 14, 2026	33.56	33.67	33.41	33.63	33.63	-0.16%	31,629
Jan 13, 2026	33.74	33.78	33.55	33.68	33.68	-0.67%	29,092
Jan 12, 2026	33.68	33.97	33.61	33.91	33.91	1.15%	57,837
Jan 9, 2026	33.21	33.54	33.14	33.53	33.52	1.96%	43,199
Jan 8, 2026	32.79	32.90	32.69	32.88	32.88	-0.30%	31,171
Jan 7, 2026	33.12	33.12	32.84	32.98	32.98	-0.23%	45,914
Jan 6, 2026	32.70	33.10	32.64	33.06	33.06	1.30%	54,359
Jan 5, 2026	32.90	32.90	32.53	32.63	32.63	0.64%	62,049
Jan 2, 2026	32.30	32.50	32.24	32.42	32.42	1.81%	31,799
Dec 31, 2025	31.99	31.99	31.75	31.85	31.85	-0.66%	18,409
Dec 30, 2025	31.99	32.19	31.97	32.06	32.06	2.03%	37,638
Dec 29, 2025	31.35	31.45	31.06	31.42	31.42	0.34%	35,473
Dec 26, 2025	31.28	31.37	31.24	31.32	31.32	0.74%	32,972
Dec 24, 2025	31.08	31.11	30.96	31.09	31.09	0.20%	18,219
Dec 23, 2025	30.89	31.06	30.88	31.03	31.03	0.02%	43,418
Dec 22, 2025	31.01	31.07	30.85	31.02	31.02	0.63%	36,175
Dec 19, 2025	30.67	30.92	30.67	30.83	30.56	1.48%	45,314
Dec 18, 2025	30.51	30.51	30.31	30.38	30.11	0.47%	19,558
Dec 17, 2025	30.70	30.75	30.21	30.24	29.97	-1.43%	32,171
Dec 16, 2025	30.64	30.78	30.47	30.67	30.41	-1.10%	27,677
Dec 15, 2025	31.22	31.22	30.97	31.02	30.74	-0.59%	37,111
Dec 12, 2025	31.66	31.74	31.09	31.20	30.93	-1.14%	17,854
Dec 11, 2025	31.41	31.62	31.15	31.56	31.28	-0.37%	29,687
Dec 10, 2025	31.23	31.76	31.23	31.68	31.40	1.45%	31,063
Dec 9, 2025	31.11	31.32	31.11	31.22	30.95	-0.05%	27,642
Dec 8, 2025	31.37	31.41	31.12	31.24	30.97	-0.13%	54,408
Dec 5, 2025	31.29	31.45	31.21	31.28	31.01	0.95%	61,112
Dec 4, 2025	30.85	31.04	30.81	30.99	30.71	2.63%	90,036
Dec 3, 2025	30.00	30.21	29.92	30.19	29.93	0.57%	50,431
Dec 2, 2025	29.94	30.05	29.84	30.02	29.76	0.13%	21,883
Dec 1, 2025	29.91	30.16	29.90	29.98	29.72	0.31%	75,781
Nov 28, 2025	29.69	29.92	29.69	29.89	29.63	1.88%	21,145
Nov 26, 2025	29.09	29.39	29.09	29.34	29.08	1.20%	37,116
Nov 25, 2025	28.60	29.04	28.53	28.99	28.74	0.83%	39,415
Nov 24, 2025	28.30	28.81	28.30	28.75	28.50	1.48%	51,115
Nov 21, 2025	27.89	28.46	27.88	28.33	28.08	1.83%	28,792
Nov 20, 2025	28.78	28.92	27.74	27.82	27.58	-2.83%	61,889
Nov 19, 2025	28.57	28.86	28.51	28.63	28.38	0.04%	111,269
Nov 18, 2025	28.59	28.75	28.44	28.62	28.37	-0.41%	37,764
Nov 17, 2025	29.10	29.26	28.60	28.74	28.49	-1.93%	94,736
Nov 14, 2025	29.16	29.57	29.03	29.30	29.05	-1.31%	45,665
Nov 13, 2025	30.18	30.21	29.60	29.69	29.43	-1.75%	57,390
Nov 12, 2025	30.21	30.28	30.10	30.22	29.96	-0.10%	28,556
Nov 11, 2025	30.38	30.38	30.13	30.25	29.99	-0.35%	34,286
Nov 10, 2025	30.30	30.41	30.00	30.36	30.09	0.45%	84,172
Nov 7, 2025	30.10	31.09	29.50	30.22	29.96	-0.82%	71,437
Nov 6, 2025	30.84	30.87	30.34	30.47	30.20	-0.81%	59,129
Nov 5, 2025	30.39	30.80	30.31	30.72	30.45	0.57%	52,319
Nov 4, 2025	30.79	30.89	30.51	30.55	30.28	-2.88%	60,022
Nov 3, 2025	31.52	31.53	31.22	31.45	31.18	-0.25%	49,106
Oct 31, 2025	31.48	31.53	31.29	31.53	31.25	0.83%	42,887
Oct 30, 2025	31.38	31.48	31.26	31.27	31.00	-1.57%	43,981
Oct 29, 2025	31.81	31.98	31.62	31.77	31.49	0.51%	51,109
Oct 28, 2025	31.63	31.68	31.48	31.61	31.33	-0.16%	59,595
Oct 27, 2025	32.14	32.14	31.61	31.66	31.38	-0.13%	170,160
Oct 24, 2025	31.77	31.79	31.56	31.70	31.42	1.41%	87,008
Oct 23, 2025	31.40	31.84	30.95	31.26	30.99	0.13%	134,143
Oct 22, 2025	31.34	31.34	30.86	31.22	30.95	-0.61%	148,432
Oct 21, 2025	31.49	31.54	31.35	31.41	31.14	-0.50%	26,025
Oct 20, 2025	31.31	31.59	31.24	31.57	31.29	2.60%	29,903
Oct 17, 2025	30.71	30.90	30.60	30.77	30.50	-1.19%	50,108
Oct 16, 2025	31.50	31.50	31.05	31.14	30.87	-1.58%	47,202
Oct 15, 2025	31.83	31.83	31.37	31.64	31.36	1.67%	114,543
Oct 14, 2025	30.75	31.26	30.53	31.12	30.85	-2.23%	111,969
Oct 13, 2025	31.35	31.90	31.31	31.83	31.55	3.18%	96,777