KraneShares SSE STAR Market 50 ETF (KSTR)
13.12
+0.17
(+1.30%)
USD |
NYSEARCA |
Nov 04, 16:00
KSTR Price: 13.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 13.14 | 13.22 | 13.11 | 13.12 | 13812.00 |
| Nov 01, 2024 | 13.02 | 13.05 | 12.80 | 12.95 | 38360.00 |
| Oct 31, 2024 | 13.29 | 13.33 | 13.13 | 13.30 | 17650.00 |
| Oct 30, 2024 | 13.15 | 13.20 | 13.02 | 13.10 | 16816.00 |
| Oct 29, 2024 | 13.36 | 13.38 | 13.31 | 13.34 | 48746.00 |
| Oct 28, 2024 | 13.47 | 13.48 | 13.32 | 13.44 | 38779.00 |
| Oct 25, 2024 | 13.51 | 13.63 | 13.39 | 13.50 | 107777.0 |
| Oct 24, 2024 | 13.25 | 13.42 | 13.09 | 13.29 | 126255.0 |
| Oct 23, 2024 | 13.35 | 13.44 | 13.15 | 13.15 | 87216.00 |
| Oct 22, 2024 | 13.48 | 13.56 | 13.33 | 13.35 | 117001.0 |
| Oct 21, 2024 | 13.53 | 13.64 | 13.33 | 13.50 | 71129.00 |
| Oct 18, 2024 | 13.55 | 13.64 | 13.40 | 13.56 | 233175.0 |
| Oct 17, 2024 | 12.00 | 12.00 | 11.72 | 11.90 | 52880.00 |
| Oct 16, 2024 | 12.15 | 12.24 | 12.15 | 12.20 | 27275.00 |
| Oct 15, 2024 | 12.57 | 12.70 | 12.10 | 12.32 | 124584.0 |
| Oct 14, 2024 | 13.34 | 13.34 | 12.87 | 12.87 | 51310.00 |
| Oct 11, 2024 | 13.00 | 13.33 | 12.86 | 13.00 | 346444.0 |
| Oct 10, 2024 | 13.76 | 13.80 | 13.14 | 13.64 | 218447.0 |
| Oct 09, 2024 | 13.52 | 15.33 | 13.36 | 13.94 | 309540.0 |
| Oct 08, 2024 | 15.98 | 16.43 | 14.50 | 14.99 | 739139.0 |
| Oct 07, 2024 | 17.45 | 21.00 | 17.20 | 20.36 | 810756.0 |
| Oct 04, 2024 | 15.02 | 15.77 | 14.68 | 15.68 | 277921.0 |
| Oct 03, 2024 | 13.63 | 14.39 | 13.53 | 14.25 | 60729.00 |
| Oct 02, 2024 | 14.29 | 15.47 | 13.72 | 14.71 | 203141.0 |
| Oct 01, 2024 | 12.88 | 12.88 | 12.52 | 12.82 | 47663.00 |
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
9.32
Minimum
Sep 09 2024
27.79
Maximum
Jul 12 2021
16.88
Average
15.82
Median