KraneShares China T&S STR 50 Indx ETF (KSTR)
23.42
+0.40
(+1.72%)
USD |
NYSEARCA |
Aug 25, 16:00
23.42
0.00 (0.00%)
After-Hours: 19:59
KSTR Price : 23.42 for Aug. 25, 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 24, 2026 | 23.07 | 23.12 | 22.91 | 23.03 | 746702.0 |
| Aug 21, 2026 | 23.96 | 24.00 | 23.75 | 23.78 | 906826.0 |
| Aug 20, 2026 | 23.97 | 24.01 | 23.73 | 23.91 | 1.457M |
| Aug 19, 2026 | 24.47 | 24.47 | 24.06 | 24.23 | 1.484M |
| Aug 18, 2026 | 25.70 | 25.77 | 25.38 | 25.48 | 1.343M |
| Aug 17, 2026 | 25.76 | 25.95 | 25.73 | 25.81 | 1.278M |
| Aug 14, 2026 | 24.93 | 24.93 | 24.65 | 24.76 | 517754.0 |
| Aug 13, 2026 | 24.83 | 25.02 | 24.81 | 24.81 | 918468.0 |
| Aug 12, 2026 | 25.25 | 25.48 | 25.22 | 25.38 | 923562.0 |
| Aug 11, 2026 | 24.72 | 24.76 | 24.59 | 24.70 | 708378.0 |
| Aug 10, 2026 | 25.09 | 25.18 | 24.96 | 24.98 | 519848.0 |
| Aug 07, 2026 | 25.35 | 25.56 | 25.25 | 25.44 | 2.407M |
| Aug 06, 2026 | 24.64 | 24.86 | 24.50 | 24.76 | 836243.0 |
| Aug 05, 2026 | 24.43 | 24.52 | 24.31 | 24.34 | 2.297M |
| Aug 04, 2026 | 23.32 | 23.81 | 23.29 | 23.67 | 2.205M |
| Aug 03, 2026 | 22.45 | 22.73 | 22.26 | 22.63 | 1.510M |
| Jul 31, 2026 | 23.76 | 23.79 | 23.41 | 23.54 | 1.519M |
| Jul 30, 2026 | 23.10 | 24.06 | 23.02 | 23.85 | 2.731M |
| Jul 29, 2026 | 24.07 | 24.34 | 23.85 | 23.92 | 800989.0 |
| Jul 28, 2026 | 24.30 | 24.46 | 24.08 | 24.34 | 814388.0 |
| Jul 27, 2026 | 25.64 | 25.86 | 25.48 | 25.70 | 832138.0 |
| Jul 24, 2026 | 25.61 | 25.68 | 25.30 | 25.41 | 877282.0 |
| Jul 23, 2026 | 25.46 | 25.64 | 25.32 | 25.43 | 953236.0 |
| Jul 22, 2026 | 26.64 | 26.75 | 26.53 | 26.65 | 478602.0 |
| Jul 21, 2026 | 27.00 | 27.30 | 26.93 | 27.21 | 1.451M |
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