KraneShares SSE STAR Market 50 ETF (KSTR)
11.27
+0.05
(+0.45%)
USD |
NYSEARCA |
May 03, 16:00
11.23
-0.04
(-0.35%)
After-Hours: 20:00
KSTR Price: 11.27 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 11.36 | 11.39 | 11.20 | 11.27 | 32716.00 |
May 02, 2024 | 11.08 | 11.30 | 11.03 | 11.22 | 22359.00 |
May 01, 2024 | 11.02 | 11.02 | 10.92 | 10.98 | 5825.00 |
Apr 30, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 56.00 |
Apr 29, 2024 | 11.05 | 11.27 | 11.05 | 11.22 | 11164.00 |
Apr 26, 2024 | 10.76 | 10.84 | 10.76 | 10.83 | 17513.00 |
Apr 25, 2024 | 10.55 | 10.55 | 10.40 | 10.43 | 12699.00 |
Apr 24, 2024 | 10.53 | 10.57 | 10.53 | 10.57 | 1360.00 |
Apr 23, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 2113.00 |
Apr 22, 2024 | 10.45 | 10.48 | 10.45 | 10.48 | 3973.00 |
Apr 19, 2024 | 10.40 | 10.50 | 10.40 | 10.43 | 13455.00 |
Apr 18, 2024 | 10.72 | 10.74 | 10.72 | 10.72 | 1879.00 |
Apr 17, 2024 | 10.79 | 10.79 | 10.75 | 10.78 | 2381.00 |
Apr 16, 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 4020.00 |
Apr 15, 2024 | 10.87 | 10.87 | 10.69 | 10.71 | 6016.00 |
Apr 12, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 4164.00 |
Apr 11, 2024 | 10.58 | 10.60 | 10.58 | 10.59 | 657.00 |
Apr 10, 2024 | 10.51 | 10.51 | 10.41 | 10.44 | 12771.00 |
Apr 09, 2024 | 10.77 | 10.78 | 10.65 | 10.72 | 13634.00 |
Apr 08, 2024 | 10.64 | 10.64 | 10.62 | 10.63 | 2409.00 |
Apr 05, 2024 | 10.82 | 10.84 | 10.81 | 10.84 | 3596.00 |
Apr 04, 2024 | 10.90 | 10.92 | 10.87 | 10.87 | 2576.00 |
Apr 03, 2024 | 10.82 | 10.92 | 10.81 | 10.88 | 23364.00 |
Apr 02, 2024 | 10.99 | 11.09 | 10.99 | 11.03 | 21583.00 |
Apr 01, 2024 | 11.06 | 11.09 | 11.02 | 11.07 | 2433.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.46
Minimum
Feb 02 2024
27.79
Maximum
Jul 12 2021
17.80
Average
16.48
Median
Sep 08 2022