KraneShares SSE STAR Market 50 ETF (KSTR)
10.83
+0.40
(+3.84%)
USD |
NYSEARCA |
Apr 26, 16:00
KSTR Price: 10.83 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 10.76 | 10.84 | 10.76 | 10.83 | 17513.00 |
Apr 25, 2024 | 10.55 | 10.55 | 10.40 | 10.43 | 12699.00 |
Apr 24, 2024 | 10.53 | 10.57 | 10.53 | 10.57 | 1359.00 |
Apr 23, 2024 | 10.42 | 10.42 | 10.37 | 10.39 | 2113.00 |
Apr 22, 2024 | 10.45 | 10.48 | 10.45 | 10.48 | 3973.00 |
Apr 19, 2024 | 10.40 | 10.50 | 10.40 | 10.43 | 13455.00 |
Apr 18, 2024 | 10.72 | 10.74 | 10.72 | 10.72 | 1879.00 |
Apr 17, 2024 | 10.79 | 10.79 | 10.75 | 10.78 | 2381.00 |
Apr 16, 2024 | 10.48 | 10.52 | 10.48 | 10.52 | 4020.00 |
Apr 15, 2024 | 10.87 | 10.87 | 10.69 | 10.71 | 6016.00 |
Apr 12, 2024 | 10.57 | 10.57 | 10.52 | 10.55 | 4164.00 |
Apr 11, 2024 | 10.58 | 10.60 | 10.58 | 10.59 | 657.00 |
Apr 10, 2024 | 10.51 | 10.51 | 10.41 | 10.44 | 12771.00 |
Apr 09, 2024 | 10.77 | 10.78 | 10.65 | 10.72 | 13634.00 |
Apr 08, 2024 | 10.64 | 10.64 | 10.62 | 10.63 | 2409.00 |
Apr 05, 2024 | 10.82 | 10.84 | 10.81 | 10.84 | 3596.00 |
Apr 04, 2024 | 10.90 | 10.92 | 10.87 | 10.87 | 2576.00 |
Apr 03, 2024 | 10.82 | 10.92 | 10.81 | 10.88 | 23364.00 |
Apr 02, 2024 | 10.99 | 11.09 | 10.99 | 11.03 | 21583.00 |
Apr 01, 2024 | 11.06 | 11.09 | 11.02 | 11.07 | 2433.00 |
Mar 28, 2024 | 10.84 | 11.06 | 10.84 | 10.94 | 26132.00 |
Mar 27, 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 3878.00 |
Mar 26, 2024 | 10.98 | 11.02 | 10.91 | 10.92 | 25862.00 |
Mar 25, 2024 | 11.10 | 11.17 | 11.04 | 11.14 | 23558.00 |
Mar 22, 2024 | 11.31 | 11.36 | 11.27 | 11.28 | 1899.00 |
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
9.46
Minimum
Feb 02 2024
27.79
Maximum
Jul 12 2021
17.84
Average
16.52
Median