Skip to main content
KraneShares SSE STAR Market 50 Index ETF (KSTR)
NYSEARCA: KSTR · Real-Time Price · USD
18.08
+0.05 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

KSTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202520.5220.5820.2520.3420.341.40%107,947
Oct 8, 202519.9820.0819.8620.0620.060.40%65,793
Oct 7, 202520.2620.2619.9319.9819.98-1.19%64,796
Oct 6, 202520.1220.2520.0120.2220.220.45%129,842
Oct 3, 202520.2520.2520.0020.1320.13-0.89%94,962
Oct 2, 202520.4720.5520.2420.3120.311.15%110,655
Oct 1, 202520.0020.2520.0020.0820.08-0.15%42,884
Sep 30, 202519.9920.1219.9520.1120.111.82%122,598
Sep 29, 202519.6319.7719.5019.7519.752.23%188,143
Sep 26, 202519.2119.3418.9219.3219.32-0.92%63,158
Sep 25, 202519.5019.5319.4019.5019.500.78%183,404
Sep 24, 202519.2119.3719.2119.3519.353.75%66,999
Sep 23, 202518.6518.7518.5218.6518.65-84,748
Sep 22, 202518.5318.7018.5318.6518.652.81%58,359
Sep 19, 202518.4518.4518.1418.1418.14-1.95%174,025
Sep 18, 202518.5918.5918.4518.5018.500.11%84,649
Sep 17, 202518.6218.7618.4418.4818.480.27%204,434
Sep 16, 202518.3218.4318.2818.4318.430.99%25,635
Sep 15, 202518.3118.3118.2218.2518.25-0.27%144,094
Sep 12, 202518.3018.3218.1718.3018.300.77%62,500
Sep 11, 202518.1318.2018.0018.1618.164.79%133,041
Sep 10, 202517.4717.4717.2817.3317.330.50%69,545
Sep 9, 202517.3517.3517.2217.2417.24-2.08%65,505
Sep 8, 202517.6217.6317.4417.6117.610.80%71,177
Sep 5, 202517.2517.5816.9817.4717.474.55%75,635
Sep 4, 202516.7516.8516.5516.7116.71-6.60%100,902
Sep 3, 202517.9718.0017.4117.8917.89-2.19%63,505
Sep 2, 202518.2118.3317.9718.2918.29-1.83%99,447
Aug 29, 202518.6318.6918.3518.6318.63-0.37%130,009
Aug 28, 202518.7018.8318.5518.7018.706.74%163,759
Aug 27, 202517.2717.6317.2717.5217.520.52%57,446
Aug 26, 202517.5517.6017.4317.4317.43-0.57%88,709
Aug 25, 202517.4617.5617.3917.5317.531.86%97,234
Aug 22, 202517.0517.3416.9317.2117.218.24%112,686
Aug 21, 202515.8915.9415.8115.9015.90-0.56%9,562
Aug 20, 202515.7915.9915.4015.9915.994.65%16,552
Aug 19, 202515.3515.3515.2815.2815.28-1.74%14,753
Aug 18, 202515.2615.5615.2615.5515.553.53%24,360
Aug 15, 202515.0615.1015.0215.0215.021.42%4,155
Aug 14, 202514.9014.9314.8114.8114.81-1.20%4,560
Aug 13, 202514.9715.0114.9714.9914.990.78%9,953
Aug 12, 202514.7914.8814.7714.8714.872.85%20,845
Aug 11, 202514.4814.5014.4614.4614.460.36%2,269
Aug 8, 202514.3914.4414.3914.4114.41-1.06%24,454
Aug 7, 202514.6014.6014.5714.5714.57-0.17%1,414
Aug 6, 202514.4514.6014.4514.5914.591.21%5,026
Aug 5, 202514.3914.4414.3514.4214.420.73%10,917
Aug 4, 202514.3714.3714.3014.3114.311.20%8,599
Aug 1, 202514.1314.1814.1314.1414.14-1.19%12,649
Jul 31, 202514.2614.3414.2114.3114.31-0.35%23,768
Jul 30, 202514.4214.5214.3614.3614.36-2.11%12,698
Jul 29, 202514.6414.7014.5214.6714.671.52%40,261
Jul 28, 202514.5014.5414.4114.4514.45-0.62%17,840
Jul 25, 202514.3314.5514.3314.5414.542.29%39,882
Jul 24, 202514.1714.2514.1714.2114.210.95%10,582
Jul 23, 202514.0614.1214.0114.0814.080.61%9,989
Jul 22, 202513.9114.0113.9114.0014.001.56%12,343
Jul 21, 202513.7913.8313.7813.7813.78-0.07%7,781
Jul 18, 202513.8513.9113.7613.7913.790.22%24,073
Jul 17, 202513.4913.8213.4913.7613.760.88%15,765