KraneShares Eltc Vhl and Ft Mbly ETF (KARS)
20.84
-0.02
(-0.08%)
USD |
NYSEARCA |
Apr 25, 16:00
20.80
-0.04
(-0.21%)
After-Hours: 20:00
KARS Price: 20.84 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 20.59 | 20.88 | 20.59 | 20.84 | 12404.00 |
Apr 24, 2024 | 21.02 | 21.15 | 20.81 | 20.86 | 12215.00 |
Apr 23, 2024 | 20.78 | 21.26 | 20.75 | 20.91 | 12200.00 |
Apr 22, 2024 | 20.99 | 21.05 | 20.80 | 20.96 | 9804.00 |
Apr 19, 2024 | 21.14 | 21.35 | 21.04 | 21.04 | 7758.00 |
Apr 18, 2024 | 21.36 | 21.50 | 21.26 | 21.46 | 7459.00 |
Apr 17, 2024 | 21.20 | 21.43 | 21.10 | 21.11 | 15599.00 |
Apr 16, 2024 | 20.97 | 21.09 | 20.84 | 20.92 | 13133.00 |
Apr 15, 2024 | 21.72 | 21.80 | 21.32 | 21.32 | 34353.00 |
Apr 12, 2024 | 21.98 | 21.98 | 21.57 | 21.57 | 44575.00 |
Apr 11, 2024 | 22.36 | 22.51 | 22.04 | 22.31 | 7385.00 |
Apr 10, 2024 | 22.21 | 22.51 | 22.16 | 22.18 | 8886.00 |
Apr 09, 2024 | 22.50 | 22.85 | 22.50 | 22.79 | 83135.00 |
Apr 08, 2024 | 22.02 | 22.35 | 22.02 | 22.27 | 17459.00 |
Apr 05, 2024 | 22.10 | 22.24 | 21.98 | 22.16 | 16101.00 |
Apr 04, 2024 | 22.47 | 22.61 | 22.10 | 22.10 | 11164.00 |
Apr 03, 2024 | 22.28 | 22.38 | 22.10 | 22.31 | 14298.00 |
Apr 02, 2024 | 22.39 | 22.45 | 22.25 | 22.30 | 10280.00 |
Apr 01, 2024 | 22.50 | 22.67 | 22.40 | 22.47 | 13299.00 |
Mar 28, 2024 | 22.31 | 22.48 | 22.31 | 22.46 | 32977.00 |
Mar 27, 2024 | 22.09 | 22.49 | 22.01 | 22.30 | 30935.00 |
Mar 26, 2024 | 22.44 | 22.49 | 22.30 | 22.30 | 19812.00 |
Mar 25, 2024 | 22.31 | 22.60 | 22.24 | 22.27 | 11672.00 |
Mar 22, 2024 | 22.60 | 22.68 | 22.39 | 22.44 | 17481.00 |
Mar 21, 2024 | 23.01 | 23.16 | 22.88 | 22.90 | 23301.00 |
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
16.06
Minimum
Mar 18 2020
55.09
Maximum
Nov 08 2021
31.97
Average
30.23
Median
Oct 18 2022