MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KARS — KraneShares Electric Vehicles and Future Mobility Index ETF
NYSE ArcaKraneShares Electric Vehicles and Future Mobility Index ETF
$27.80
+0.02(+0.06%)
- O
- 27.80
- H
- 27.99
- L
- 27.50
- V
- 4.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.80
Period Return+35.94%
Period High$38.12
Period Low$20.15
Avg Daily Volume28.6K
Total Trading Days365
KARS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.80 | $27.99 | $27.50 | $27.80 | +$0.02 | +0.06% | 4,034 | $27.85 | $27.50 $27.99 |
| Oct 2, 2026 | $27.65 | $27.94 | $27.61 | $27.78 | +$0.53 | +1.96% | 5,378 | $27.79 | $27.61 $27.94 |
| Oct 1, 2026 | $27.64 | $27.64 | $27.25 | $27.25 | $-0.50 | -1.82% | 33,477 | $27.41 | $27.25 $27.64 |
| Sep 30, 2026 | $27.69 | $27.80 | $27.69 | $27.75 | +$0.18 | +0.67% | 3,380 | $27.75 | $27.69 $27.80 |
| Sep 29, 2026 | $27.83 | $27.83 | $27.40 | $27.57 | $-0.43 | -1.52% | 3,009 | $27.64 | $27.40 $27.83 |
| Sep 28, 2026 | $28.14 | $28.28 | $27.76 | $28.00 | $-0.29 | -1.04% | 3,119 | $27.98 | $27.76 $28.28 |
| Sep 25, 2026 | $28.32 | $28.50 | $28.11 | $28.29 | +$0.17 | +0.60% | 1,916 | $28.27 | $28.11 $28.50 |
| Sep 24, 2026 | $28.35 | $28.52 | $28.12 | $28.12 | $-0.24 | -0.85% | 16,770 | $28.19 | $28.12 $28.52 |
| Sep 23, 2026 | $28.56 | $28.56 | $28.36 | $28.36 | $-0.75 | -2.58% | 6,972 | $28.42 | $28.36 $28.56 |
| Sep 22, 2026 | $28.89 | $29.19 | $28.89 | $29.11 | +$0.16 | +0.54% | 3,879 | $29.04 | $28.89 $29.19 |
| Sep 21, 2026 | $28.11 | $28.96 | $28.11 | $28.95 | +$0.26 | +0.92% | 3,839 | $28.72 | $28.11 $28.96 |
| Sep 18, 2026 | $28.91 | $28.91 | $28.52 | $28.69 | $-0.29 | -1.00% | 2,278 | $28.61 | $28.52 $28.91 |
| Sep 17, 2026 | $28.84 | $29.20 | $28.84 | $28.98 | +$0.57 | +1.99% | 4,212 | $28.98 | $28.84 $29.20 |
| Sep 16, 2026 | $28.79 | $28.79 | $28.40 | $28.41 | $-0.38 | -1.31% | 4,440 | $28.63 | $28.40 $28.79 |
| Sep 15, 2026 | $29.09 | $29.09 | $28.62 | $28.79 | $-0.27 | -0.93% | 13,742 | $28.77 | $28.62 $29.09 |
| Sep 14, 2026 | $28.95 | $29.21 | $28.88 | $29.06 | $-0.10 | -0.34% | 7,079 | $28.98 | $28.88 $29.21 |
| Sep 11, 2026 | $29.44 | $29.44 | $29.16 | $29.16 | $-0.11 | -0.38% | 38,687 | $29.19 | $29.16 $29.44 |
| Sep 10, 2026 | $29.46 | $29.54 | $29.26 | $29.27 | $-0.79 | -2.61% | 29,733 | $29.30 | $29.26 $29.54 |
| Sep 9, 2026 | $30.22 | $30.22 | $30.06 | $30.06 | $-0.08 | -0.25% | 1,171 | $30.17 | $30.06 $30.22 |
| Sep 8, 2026 | $30.03 | $30.23 | $29.96 | $30.13 | +$0.06 | +0.20% | 3,944 | $30.08 | $29.96 $30.23 |
| Sep 4, 2026 | $30.20 | $30.54 | $29.99 | $30.07 | $-0.08 | -0.27% | 4,187 | $30.21 | $29.99 $30.54 |
| Sep 3, 2026 | $30.19 | $30.32 | $30.02 | $30.15 | +$0.10 | +0.34% | 16,622 | $30.20 | $30.02 $30.32 |
| Sep 2, 2026 | $30.08 | $30.08 | $29.71 | $30.05 | $-0.30 | -1.00% | 2,698 | $29.98 | $29.71 $30.08 |
| Sep 1, 2026 | $30.45 | $30.52 | $30.13 | $30.35 | $-0.49 | -1.59% | 6,250 | $30.28 | $30.13 $30.52 |
| Aug 31, 2026 | $30.95 | $31.11 | $30.71 | $30.84 | $-0.09 | -0.29% | 13,110 | $30.87 | $30.71 $31.11 |
| Aug 28, 2026 | $31.15 | $31.42 | $30.77 | $30.93 | $-0.17 | -0.55% | 21,816 | $31.06 | $30.77 $31.42 |
| Aug 27, 2026 | $30.88 | $31.10 | $30.81 | $31.10 | +$0.50 | +1.63% | 10,642 | $30.96 | $30.81 $31.10 |
| Aug 26, 2026 | $30.67 | $30.82 | $30.60 | $30.60 | $-0.48 | -1.54% | 2,713 | $30.70 | $30.60 $30.82 |
| Aug 25, 2026 | $30.70 | $31.08 | $30.70 | $31.08 | +$0.40 | +1.30% | 17,701 | $30.99 | $30.70 $31.08 |
| Aug 24, 2026 | $31.06 | $31.10 | $30.68 | $30.68 | $-0.42 | -1.35% | 4,783 | $30.94 | $30.68 $31.10 |