KraneShares Global Hmnd Rbtcs & Physcl AI Idx ETF (KOID)
36.71
+0.75
(+2.09%)
USD |
NASDAQ |
Oct 02, 09:47
KOID Price : 36.71 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 01, 2026 | 35.69 | 36.05 | 35.48 | 35.96 | 115338.0 |
| Sep 30, 2026 | 35.97 | 36.00 | 35.73 | 35.73 | 82013.00 |
| Sep 29, 2026 | 36.12 | 36.18 | 35.70 | 35.95 | 64657.00 |
| Sep 28, 2026 | 36.06 | 36.08 | 35.63 | 35.88 | 143840.0 |
| Sep 25, 2026 | 35.97 | 36.56 | 35.97 | 36.51 | 116955.0 |
| Sep 24, 2026 | 36.04 | 36.18 | 35.72 | 36.01 | 106826.0 |
| Sep 23, 2026 | 36.31 | 36.41 | 35.96 | 36.18 | 113903.0 |
| Sep 22, 2026 | 36.28 | 36.75 | 36.28 | 36.66 | 254574.0 |
| Sep 21, 2026 | 35.90 | 36.30 | 35.80 | 36.21 | 171096.0 |
| Sep 18, 2026 | 35.45 | 35.56 | 35.27 | 35.51 | 85940.00 |
| Sep 17, 2026 | 35.49 | 35.54 | 35.21 | 35.27 | 139310.0 |
| Sep 16, 2026 | 34.83 | 35.13 | 34.32 | 34.60 | 149474.0 |
| Sep 15, 2026 | 34.81 | 34.82 | 34.50 | 34.50 | 177872.0 |
| Sep 14, 2026 | 35.00 | 35.13 | 34.66 | 34.71 | 195065.0 |
| Sep 11, 2026 | 35.72 | 36.05 | 35.68 | 35.89 | 86292.00 |
| Sep 10, 2026 | 35.54 | 35.72 | 35.35 | 35.37 | 133371.0 |
| Sep 09, 2026 | 36.13 | 36.36 | 36.02 | 36.06 | 179351.0 |
| Sep 08, 2026 | 36.47 | 36.56 | 36.24 | 36.28 | 190815.0 |
| Sep 04, 2026 | 36.14 | 36.48 | 36.08 | 36.42 | 115752.0 |
| Sep 03, 2026 | 35.68 | 35.98 | 35.42 | 35.96 | 202269.0 |
| Sep 02, 2026 | 35.39 | 35.56 | 35.17 | 35.46 | 115629.0 |
| Sep 01, 2026 | 35.84 | 35.85 | 35.44 | 35.58 | 155136.0 |
| Aug 31, 2026 | 36.44 | 36.54 | 36.27 | 36.34 | 114997.0 |
| 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 |
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