KraneShares SSE STAR Market 50 ETF (KSTR)
12.96
-0.60
(-4.42%)
USD |
NYSEARCA |
Nov 22, 13:41
KSTR Price: 12.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 13.54 | 13.63 | 13.50 | 13.56 | 26341.00 |
| Nov 20, 2024 | 13.42 | 13.45 | 13.15 | 13.40 | 33652.00 |
| Nov 19, 2024 | 13.34 | 13.37 | 13.26 | 13.34 | 46765.00 |
| Nov 18, 2024 | 12.96 | 13.04 | 12.96 | 12.99 | 23081.00 |
| Nov 15, 2024 | 13.20 | 13.22 | 13.03 | 13.17 | 27730.00 |
| Nov 14, 2024 | 13.76 | 13.76 | 13.52 | 13.57 | 39891.00 |
| Nov 13, 2024 | 14.29 | 14.29 | 14.08 | 14.13 | 44779.00 |
| Nov 12, 2024 | 13.87 | 14.01 | 13.73 | 13.75 | 107921.0 |
| Nov 11, 2024 | 14.34 | 14.38 | 14.16 | 14.20 | 40475.00 |
| Nov 08, 2024 | 13.43 | 13.51 | 13.15 | 13.23 | 119096.0 |
| Nov 07, 2024 | 14.04 | 14.44 | 13.99 | 14.30 | 78978.00 |
| Nov 06, 2024 | 13.30 | 13.48 | 13.20 | 13.37 | 86700.00 |
| Nov 05, 2024 | 13.55 | 13.77 | 13.55 | 13.67 | 115345.0 |
| Nov 04, 2024 | 13.14 | 13.22 | 13.11 | 13.12 | 13827.00 |
| Nov 01, 2024 | 13.02 | 13.05 | 12.80 | 12.95 | 39360.00 |
| Oct 31, 2024 | 13.29 | 13.33 | 13.13 | 13.30 | 17660.00 |
| Oct 30, 2024 | 13.15 | 13.20 | 13.02 | 13.10 | 16826.00 |
| Oct 29, 2024 | 13.36 | 13.38 | 13.31 | 13.34 | 49050.00 |
| Oct 28, 2024 | 13.47 | 13.48 | 13.32 | 13.44 | 38934.00 |
| Oct 25, 2024 | 13.51 | 13.63 | 13.39 | 13.50 | 107777.0 |
| Oct 24, 2024 | 13.25 | 13.42 | 13.09 | 13.29 | 126257.0 |
| Oct 23, 2024 | 13.35 | 13.44 | 13.15 | 13.15 | 87216.00 |
| Oct 22, 2024 | 13.48 | 13.56 | 13.33 | 13.35 | 117101.0 |
| Oct 21, 2024 | 13.53 | 13.64 | 13.33 | 13.50 | 71134.00 |
| Oct 18, 2024 | 13.55 | 13.64 | 13.40 | 13.56 | 233328.0 |
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
9.32
Minimum
Sep 09 2024
27.79
Maximum
Jul 12 2021
16.83
Average
15.71
Median