KraneShares China T&S STR 50 Indx ETF (KSTR)
20.80
-1.28
(-5.82%)
USD |
NYSEARCA |
Oct 08, 15:45
KSTR Price : 20.80 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 22.02 | 22.12 | 21.85 | 22.09 | 684883.0 |
| Oct 06, 2026 | 22.24 | 22.34 | 22.23 | 22.25 | 202931.0 |
| Oct 05, 2026 | 22.01 | 22.35 | 21.96 | 22.33 | 481463.0 |
| Oct 02, 2026 | 21.82 | 22.12 | 21.82 | 22.07 | 767342.0 |
| Oct 01, 2026 | 22.18 | 22.22 | 21.95 | 22.19 | 581995.0 |
| Sep 30, 2026 | 22.30 | 22.35 | 22.17 | 22.20 | 731328.0 |
| Sep 29, 2026 | 22.83 | 22.86 | 22.72 | 22.81 | 848003.0 |
| Sep 28, 2026 | 22.64 | 22.68 | 22.42 | 22.62 | 733217.0 |
| Sep 25, 2026 | 23.54 | 23.62 | 23.44 | 23.50 | 496778.0 |
| Sep 24, 2026 | 23.68 | 23.77 | 23.55 | 23.55 | 400021.0 |
| Sep 23, 2026 | 24.23 | 24.26 | 23.97 | 24.03 | 478217.0 |
| Sep 22, 2026 | 24.43 | 24.66 | 24.41 | 24.64 | 473100.0 |
| Sep 21, 2026 | 24.38 | 24.61 | 24.29 | 24.57 | 1.764M |
| Sep 18, 2026 | 24.10 | 24.29 | 24.02 | 24.22 | 582439.0 |
| Sep 17, 2026 | 23.44 | 23.71 | 23.40 | 23.62 | 398352.0 |
| Sep 16, 2026 | 23.39 | 23.52 | 23.26 | 23.33 | 997890.0 |
| Sep 15, 2026 | 22.57 | 22.64 | 22.40 | 22.45 | 2.787M |
| Sep 14, 2026 | 22.14 | 22.22 | 21.99 | 22.14 | 880583.0 |
| Sep 11, 2026 | 22.57 | 22.65 | 22.48 | 22.56 | 863605.0 |
| Sep 10, 2026 | 22.64 | 22.66 | 22.26 | 22.27 | 758636.0 |
| Sep 09, 2026 | 23.00 | 23.00 | 22.72 | 22.76 | 674162.0 |
| Sep 08, 2026 | 23.16 | 23.32 | 23.05 | 23.05 | 773716.0 |
| Sep 04, 2026 | 23.02 | 23.29 | 23.02 | 23.22 | 678930.0 |
| Sep 03, 2026 | 23.34 | 23.45 | 23.15 | 23.39 | 726355.0 |
| Sep 02, 2026 | 23.50 | 23.52 | 23.38 | 23.47 | 813483.0 |
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