Skip to main content
KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
19.64
-0.19 (-0.98%)
Mar 5, 2026, 12:52 PM EST - Market open

KSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.8719.9819.6919.75--0.40%48,247
Mar 4, 202619.6819.8619.5919.8319.833.71%206,488
Mar 3, 202619.5719.5718.7819.1219.12-7.77%327,367
Mar 2, 202620.5520.8220.5520.7320.73-2.26%293,010
Feb 27, 202621.0121.3021.0121.2121.211.34%163,508
Feb 26, 202621.1921.1920.7720.9320.93-0.52%139,601
Feb 25, 202620.9721.0820.9021.0421.040.96%105,768
Feb 24, 202620.8220.9320.6520.8420.84-0.95%126,826
Feb 23, 202621.1621.3221.0321.0421.04-0.43%315,413
Feb 20, 202620.8921.1420.6321.1321.130.62%118,798
Feb 19, 202621.0921.1520.8621.0021.00-0.47%110,431
Feb 18, 202621.1421.3721.0221.1021.100.67%667,943
Feb 17, 202620.8521.0720.7820.9620.960.58%51,986
Feb 13, 202620.7020.9020.5920.8420.840.82%376,327
Feb 12, 202620.7520.9320.5820.6720.670.73%87,165
Feb 11, 202620.7220.7220.3020.5220.52-1.20%74,112
Feb 10, 202620.7320.8220.7020.7720.770.48%82,252
Feb 9, 202620.4920.6720.4020.6720.671.87%101,631
Feb 6, 202620.2220.3020.0720.2920.292.11%107,677
Feb 5, 202620.1120.1419.7519.8719.87-1.49%4,387,977
Feb 4, 202620.3620.4120.1320.1720.17-1.61%71,441
Feb 3, 202620.4920.6820.3920.5020.500.05%154,567
Feb 2, 202620.5020.6420.4720.4920.49-2.43%171,797
Jan 30, 202621.0021.2120.9221.0021.00-0.33%151,322
Jan 29, 202621.3321.3420.9421.0721.07-2.50%3,209,773
Jan 28, 202621.6721.7721.5421.6121.61-1.41%164,286
Jan 27, 202621.9022.1321.7621.9221.921.53%105,991
Jan 26, 202621.6021.6721.5421.5921.59-1.42%72,407
Jan 23, 202621.8221.9121.6921.9021.900.50%78,920
Jan 22, 202621.6621.8621.6221.7921.791.16%123,647
Jan 21, 202621.6221.7521.5421.5421.544.41%165,469
Jan 20, 202620.8920.8920.5920.6320.63-2.37%124,643
Jan 16, 202621.3321.3321.0221.1321.130.24%468,903
Jan 15, 202621.0521.1520.9121.0821.080.67%367,183
Jan 14, 202620.8220.9420.7720.9420.942.15%136,458
Jan 13, 202620.5620.7120.4420.5020.50-3.71%283,040
Jan 12, 202621.2921.4321.1521.2921.292.60%333,250
Jan 9, 202620.5220.8020.5220.7520.752.12%166,175
Jan 8, 202620.2520.3720.1220.3220.321.80%298,859
Jan 7, 202619.8320.1019.8119.9619.961.06%255,336
Jan 6, 202619.7219.8519.7219.7519.751.13%74,093
Jan 5, 202619.3119.5719.2519.5319.530.83%76,937
Jan 2, 202618.9219.4418.8419.3719.374.08%114,161
Dec 31, 202518.7218.7618.4718.6118.61-1.22%51,270
Dec 30, 202518.7018.8818.6618.8418.841.29%60,485
Dec 29, 202518.5118.6618.4618.6018.60-0.48%166,603
Dec 26, 202518.6218.6918.5118.6918.690.16%25,952
Dec 24, 202518.6418.6618.5418.6618.660.32%22,729
Dec 23, 202518.4918.6318.4618.6018.601.03%47,626
Dec 22, 202518.2018.4318.2018.4118.411.10%54,758
Dec 19, 202518.0718.2618.0018.2118.210.72%28,578
Dec 18, 202518.0918.1418.0518.0818.08-0.22%19,894
Dec 17, 202518.1718.3618.1218.1218.120.78%49,285
Dec 16, 202517.9917.9917.8217.9817.98-0.77%290,507
Dec 15, 202518.2318.2518.0618.1218.12-2.27%77,999
Dec 12, 202518.4818.5818.4418.5418.541.44%43,659
Dec 11, 202518.2618.3118.1818.2818.28-0.88%30,147
Dec 10, 202518.4318.4818.3118.4418.440.66%39,223
Dec 9, 202518.2618.3918.2618.3218.320.14%33,776
Dec 8, 202518.4918.4918.2918.2918.291.18%28,876
Dec 5, 202518.0518.1518.0418.0818.080.28%49,408
Dec 4, 202517.9718.0817.9718.0318.030.74%33,246
Dec 3, 202517.7517.9217.7517.9017.90-0.35%27,472
Dec 2, 202518.0118.0117.9517.9617.96-1.77%17,356
Dec 1, 202518.2818.3418.2118.2818.280.52%72,564
Nov 28, 202518.0518.3218.0518.1918.190.94%69,561
Nov 26, 202517.9518.0217.8018.0218.020.84%68,648
Nov 25, 202517.8317.8817.8017.8717.870.73%18,879
Nov 24, 202517.7617.7917.6217.7417.741.78%45,679
Nov 21, 202517.4317.4817.2317.4317.43-1.53%146,160
Nov 20, 202518.0018.0417.7017.7017.70-2.69%91,571
Nov 19, 202518.2218.2518.1318.1918.19-1.09%40,838
Nov 18, 202518.4418.4518.3018.3918.390.82%10,376
Nov 17, 202518.3218.3918.1418.2418.24-1.08%55,432
Nov 14, 202518.5018.5418.3118.4418.44-2.07%52,320
Nov 13, 202518.9518.9518.7718.8318.830.64%28,801
Nov 12, 202518.7218.7918.6618.7118.71-1.27%35,468
Nov 11, 202518.9419.0318.8918.9518.95-0.99%79,311
Nov 10, 202519.1319.1819.0519.1419.14-0.47%69,347
Nov 7, 202519.1319.2618.9619.2319.23-0.21%120,691
Nov 6, 202519.3019.4019.1719.2719.271.85%96,170
Nov 5, 202518.7918.9718.7918.9218.921.83%42,581
Nov 4, 202518.6518.7018.5018.5818.58-1.80%194,531
Nov 3, 202519.0119.0118.8318.9218.92-1.10%82,981
Oct 31, 202519.1619.1619.0419.1319.13-2.70%57,653
Oct 30, 202519.8419.8419.6619.6619.66-1.95%22,547
Oct 29, 202520.0820.1720.0120.0520.050.96%21,457
Oct 28, 202519.7819.9219.7819.8619.86-0.37%44,645
Oct 27, 202519.9019.9719.8319.9319.932.07%81,864
Oct 24, 202519.5719.5719.4419.5319.533.94%77,302
Oct 23, 202518.7218.8818.6318.7918.790.91%69,133
Oct 22, 202518.7118.7818.5518.6218.62-0.21%85,548
Oct 21, 202518.7318.7418.6318.6618.661.36%216,130
Oct 20, 202518.4018.5118.3018.4118.41-0.05%245,581
Oct 17, 202518.4218.5018.3118.4218.42-2.85%228,728
Oct 16, 202519.0819.0918.9218.9618.96-0.78%111,561
Oct 15, 202519.1319.1318.9819.1119.110.31%106,996
Oct 14, 202518.9119.1318.7819.0519.05-3.30%82,951
Oct 13, 202519.6119.7019.5119.7019.705.86%88,960
Oct 10, 202519.5619.5618.3618.6118.61-8.51%241,719