KraneShares Global Hmnd Rbtcs & Physcl AI Idx ETF (KOID)
36.24
-0.76
(-2.05%)
USD |
NASDAQ |
Aug 28, 16:00
37.38
+1.14
(+3.15%)
After-Hours: 20:00
KOID Price : 36.24 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 37.00 | 37.04 | 36.22 | 36.24 | 158979.0 |
| Aug 27, 2026 | 37.00 | 37.05 | 36.75 | 37.00 | 148241.0 |
| Aug 26, 2026 | 36.45 | 36.61 | 36.38 | 36.44 | 118204.0 |
| Aug 25, 2026 | 36.60 | 36.60 | 36.21 | 36.53 | 98527.00 |
| Aug 24, 2026 | 36.40 | 36.49 | 35.82 | 36.08 | 172581.0 |
| Aug 21, 2026 | 36.97 | 37.04 | 36.65 | 36.89 | 116030.0 |
| Aug 20, 2026 | 36.87 | 36.92 | 36.52 | 36.62 | 122586.0 |
| Aug 19, 2026 | 37.83 | 37.87 | 37.02 | 37.15 | 521181.0 |
| Aug 18, 2026 | 38.75 | 38.86 | 38.06 | 38.16 | 200583.0 |
| Aug 17, 2026 | 39.60 | 39.84 | 39.51 | 39.65 | 142017.0 |
| Aug 14, 2026 | 39.09 | 39.31 | 38.92 | 39.22 | 129721.0 |
| Aug 13, 2026 | 39.15 | 39.27 | 38.96 | 39.05 | 241540.0 |
| Aug 12, 2026 | 39.63 | 39.64 | 39.20 | 39.25 | 168296.0 |
| Aug 11, 2026 | 39.02 | 39.26 | 38.78 | 38.95 | 142050.0 |
| Aug 10, 2026 | 39.07 | 39.07 | 38.55 | 38.58 | 101137.0 |
| Aug 07, 2026 | 39.13 | 39.25 | 38.68 | 39.12 | 126913.0 |
| Aug 06, 2026 | 38.49 | 39.07 | 38.23 | 38.43 | 80124.00 |
| Aug 05, 2026 | 39.00 | 39.30 | 38.69 | 38.79 | 170737.0 |
| Aug 04, 2026 | 38.34 | 39.00 | 38.24 | 38.89 | 173586.0 |
| Aug 03, 2026 | 36.94 | 37.57 | 36.75 | 37.51 | 102976.0 |
| Jul 31, 2026 | 37.17 | 37.21 | 36.26 | 36.59 | 130064.0 |
| Jul 30, 2026 | 35.36 | 36.28 | 35.34 | 36.28 | 125661.0 |
| Jul 29, 2026 | 35.63 | 35.66 | 34.61 | 34.77 | 196633.0 |
| Jul 28, 2026 | 35.41 | 35.65 | 34.89 | 35.50 | 186082.0 |
| Jul 27, 2026 | 36.52 | 36.69 | 35.67 | 36.17 | 83234.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median