KraneShares Eltc Vhl and Ft Mbly ETF (KARS)
22.17
-0.09
(-0.42%)
USD |
NYSEARCA |
Nov 21, 16:00
21.98
-0.19
(-0.84%)
Pre-Market: 09:06
KARS Price: 22.17 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 21.81 | 22.30 | 21.81 | 22.17 | 6459.00 |
| Nov 20, 2024 | 22.21 | 22.30 | 21.97 | 22.26 | 3528.00 |
| Nov 19, 2024 | 22.08 | 22.38 | 22.01 | 22.38 | 15256.00 |
| Nov 18, 2024 | 21.99 | 22.25 | 21.70 | 22.10 | 18042.00 |
| Nov 15, 2024 | 21.70 | 21.91 | 21.51 | 21.77 | 32234.00 |
| Nov 14, 2024 | 22.71 | 22.75 | 22.21 | 22.52 | 5813.00 |
| Nov 13, 2024 | 23.00 | 23.20 | 22.83 | 23.10 | 13024.00 |
| Nov 12, 2024 | 23.36 | 23.48 | 22.59 | 22.85 | 42369.00 |
| Nov 11, 2024 | 23.50 | 23.61 | 23.27 | 23.61 | 16778.00 |
| Nov 08, 2024 | 22.71 | 22.74 | 22.26 | 22.37 | 34924.00 |
| Nov 07, 2024 | 22.54 | 23.46 | 22.54 | 23.30 | 31575.00 |
| Nov 06, 2024 | 22.68 | 22.90 | 22.17 | 22.26 | 35782.00 |
| Nov 05, 2024 | 23.10 | 23.46 | 23.03 | 23.23 | 12876.00 |
| Nov 04, 2024 | 22.71 | 22.84 | 22.60 | 22.84 | 9618.00 |
| Nov 01, 2024 | 22.19 | 22.30 | 22.06 | 22.07 | 6275.00 |
| Oct 31, 2024 | 22.21 | 22.21 | 21.78 | 21.91 | 8721.00 |
| Oct 30, 2024 | 22.21 | 22.56 | 22.11 | 22.14 | 14623.00 |
| Oct 29, 2024 | 22.80 | 22.93 | 22.44 | 22.44 | 8156.00 |
| Oct 28, 2024 | 22.64 | 23.15 | 22.56 | 22.80 | 9350.00 |
| Oct 25, 2024 | 21.72 | 22.67 | 21.72 | 22.59 | 40842.00 |
| Oct 24, 2024 | 21.64 | 21.77 | 21.60 | 21.77 | 4856.00 |
| Oct 23, 2024 | 21.93 | 22.04 | 21.62 | 21.63 | 7704.00 |
| Oct 22, 2024 | 21.63 | 22.00 | 21.57 | 21.64 | 8792.00 |
| Oct 21, 2024 | 21.57 | 21.71 | 21.40 | 21.60 | 10343.00 |
| Oct 18, 2024 | 21.68 | 21.87 | 21.54 | 21.67 | 5156.00 |
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
32.01
Average
30.23
Median