Kraneshares Icav Elec Veh Fut Mob Esg Screen
(KARS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$15.73
|
$16.27
|
$15.76
|
$16.09
|
0
|
|
16/01/2025
|
$15.73
|
$16.06
|
$15.65
|
$15.75
|
0
|
|
15/01/2025
|
$15.73
|
$15.98
|
$15.42
|
$15.75
|
0
|
|
14/01/2025
|
$15.73
|
$16.07
|
$15.14
|
$15.61
|
0
|
|
13/01/2025
|
$15.73
|
$15.39
|
$14.92
|
$15.14
|
0
|
|
10/01/2025
|
$15.73
|
$15.43
|
$14.99
|
$15.14
|
0
|
|
09/01/2025
|
$15.73
|
$15.68
|
$15.28
|
$15.43
|
0
|
|
08/01/2025
|
$15.73
|
$15.73
|
$15.50
|
$15.50
|
2
|
|
07/01/2025
|
$15.40
|
$16.17
|
$15.65
|
$15.80
|
0
|
|
06/01/2025
|
$15.40
|
$16.22
|
$15.49
|
$15.87
|
0
|
|
03/01/2025
|
$15.40
|
$15.65
|
$15.09
|
$15.49
|
0
|
|
02/01/2025
|
$15.40
|
$15.40
|
$15.24
|
$15.34
|
492
|
|
01/01/2025
|
$16.00
|
$15.64
|
$15.44
|
$15.61
|
0
|
|
31/12/2024
|
$16.00
|
$15.64
|
$15.44
|
$15.61
|
0
|
|
30/12/2024
|
$16.00
|
$15.90
|
$15.49
|
$15.64
|
0
|
|
27/12/2024
|
$16.00
|
$16.00
|
$15.90
|
$15.90
|
3
|
|
26/12/2024
|
$16.00
|
$16.00
|
$15.94
|
$15.94
|
7
|
|
25/12/2024
|
$16.00
|
$16.00
|
$15.94
|
$15.94
|
7
|
|
24/12/2024
|
$16.00
|
$16.00
|
$15.94
|
$15.94
|
7
|
|
23/12/2024
|
$16.16
|
$15.95
|
$15.66
|
$15.86
|
0
|
|
20/12/2024
|
$16.16
|
$16.10
|
$15.49
|
$15.95
|
0
|
|
19/12/2024
|
$16.16
|
$16.22
|
$15.69
|
$15.82
|
0
|
|
18/12/2024
|
$16.16
|
$16.47
|
$16.07
|
$16.22
|
0
|
|
17/12/2024
|
$16.16
|
$16.42
|
$15.99
|
$16.23
|
0
|
|
16/12/2024
|
$16.16
|
$16.23
|
$16.11
|
$16.23
|
2,793
|
|
13/12/2024
|
$16.32
|
$16.32
|
$16.23
|
$16.23
|
1,890
|
|
12/12/2024
|
$16.91
|
$16.97
|
$16.31
|
$16.55
|
0
|
|
11/12/2024
|
$16.91
|
$16.79
|
$16.21
|
$16.42
|
0
|
|
10/12/2024
|
$16.91
|
$17.30
|
$16.31
|
$16.49
|
0
|
|
09/12/2024
|
$16.91
|
$17.30
|
$16.91
|
$17.30
|
3,100
|
|
06/12/2024
|
$16.02
|
$16.48
|
$15.92
|
$16.22
|
0
|
|
05/12/2024
|
$16.02
|
$16.11
|
$16.02
|
$16.11
|
400
|
|
04/12/2024
|
$16.26
|
$16.35
|
$15.90
|
$15.98
|
0
|
|
03/12/2024
|
$16.26
|
$16.44
|
$15.98
|
$16.25
|
0
|
|
02/12/2024
|
$16.26
|
$16.55
|
$16.16
|
$16.26
|
0
|
|
29/11/2024
|
$16.26
|
$16.26
|
$15.86
|
$16.20
|
0
|
|
28/11/2024
|
$16.26
|
$16.24
|
$15.83
|
$16.04
|
0
|
|
27/11/2024
|
$16.26
|
$16.26
|
$16.13
|
$16.13
|
20
|
|
26/11/2024
|
$16.04
|
$16.04
|
$15.94
|
$15.94
|
40
|
|
25/11/2024
|
$16.30
|
$16.42
|
$15.94
|
$16.28
|
0
|
|
22/11/2024
|
$16.30
|
$16.22
|
$15.74
|
$16.22
|
0
|
|
21/11/2024
|
$16.30
|
$16.40
|
$16.03
|
$16.22
|
0
|
|
20/11/2024
|
$16.30
|
$16.34
|
$15.93
|
$16.11
|
0
|
|
19/11/2024
|
$16.30
|
$16.30
|
$16.26
|
$16.26
|
422
|
|
18/11/2024
|
$16.09
|
$16.13
|
$16.09
|
$16.13
|
500
|
|
15/11/2024
|
$16.62
|
$16.43
|
$15.62
|
$16.43
|
0
|
|
14/11/2024
|
$16.62
|
$16.85
|
$16.24
|
$16.43
|
0
|
|
13/11/2024
|
$16.62
|
$17.16
|
$16.65
|
$16.85
|
0
|
|
12/11/2024
|
$16.62
|
$17.35
|
$16.56
|
$16.69
|
0
|
|
11/11/2024
|
$16.62
|
$17.50
|
$16.42
|
$17.12
|
0
|
|
08/11/2024
|
$16.62
|
$16.60
|
$16.42
|
$16.42
|
1,536
|
|
07/11/2024
|
$16.62
|
$17.13
|
$16.36
|
$17.02
|
0
|
|
06/11/2024
|
$16.62
|
$16.97
|
$16.11
|
$16.36
|
0
|
|
05/11/2024
|
$16.62
|
$17.15
|
$16.60
|
$16.97
|
0
|
|
04/11/2024
|
$16.62
|
$16.62
|
$16.60
|
$16.59
|
61
|
|
01/11/2024
|
$16.33
|
$16.33
|
$16.24
|
$16.24
|
825
|
|
31/10/2024
|
$16.25
|
$16.25
|
$16.03
|
$16.03
|
1,000
|
|
30/10/2024
|
$16.11
|
$16.59
|
$16.03
|
$16.26
|
0
|
|
29/10/2024
|
$16.11
|
$16.97
|
$16.27
|
$16.49
|
0
|
|
28/10/2024
|
$16.11
|
$16.87
|
$16.32
|
$16.72
|
0
|
|
25/10/2024
|
$16.11
|
$16.46
|
$15.63
|
$16.32
|
0
|
|
24/10/2024
|
$16.11
|
$16.07
|
$15.63
|
$15.89
|
0
|
|
23/10/2024
|
$16.11
|
$16.11
|
$15.89
|
$15.89
|
100
|
|
22/10/2024
|
$15.90
|
$15.90
|
$15.84
|
$15.60
|
10
|
|
21/10/2024
|
$16.72
|
$16.00
|
$15.53
|
$15.60
|
0
|
|
18/10/2024
|
$16.72
|
$16.27
|
$15.31
|
$15.75
|
0
|
|
17/10/2024
|
$16.72
|
$15.79
|
$15.06
|
$15.31
|
0
|
|
16/10/2024
|
$16.72
|
$15.95
|
$15.46
|
$15.79
|
0
|
|
15/10/2024
|
$16.72
|
$15.79
|
$15.78
|
$15.79
|
40
|
|
14/10/2024
|
$16.72
|
$16.78
|
$16.21
|
$16.39
|
0
|
|
11/10/2024
|
$17.50
|
$16.86
|
$16.23
|
$16.72
|
0
|
|
10/10/2024
|
$17.50
|
$17.22
|
$16.64
|
$16.82
|
0
|
|
09/10/2024
|
$17.50
|
$17.22
|
$16.62
|
$17.01
|
0
|
|
08/10/2024
|
$17.50
|
$17.21
|
$17.10
|
$17.10
|
40
|
|
07/10/2024
|
$17.50
|
$18.65
|
$17.49
|
$18.15
|
0
|
|
04/10/2024
|
$17.50
|
$17.77
|
$17.34
|
$17.49
|
0
|
|
03/10/2024
|
$17.50
|
$17.50
|
$17.23
|
$17.33
|
25,641
|
|
02/10/2024
|
$16.80
|
$18.22
|
$16.85
|
$17.51
|
0
|
|
01/10/2024
|
$16.80
|
$16.85
|
$16.80
|
$16.85
|
30
|
|
30/09/2024
|
$16.50
|
$17.66
|
$16.60
|
$16.91
|
0
|
|
27/09/2024
|
$16.50
|
$16.73
|
$16.50
|
$16.60
|
1,462
|
|
26/09/2024
|
$15.84
|
$16.02
|
$15.84
|
$16.02
|
18
|
|
25/09/2024
|
$14.36
|
$15.86
|
$15.00
|
$15.24
|
0
|
|
24/09/2024
|
$14.36
|
$15.48
|
$14.55
|
$15.37
|
0
|
|
23/09/2024
|
$14.36
|
$14.66
|
$14.11
|
$14.55
|
0
|
|
20/09/2024
|
$14.36
|
$14.70
|
$14.13
|
$14.29
|
0
|
|
19/09/2024
|
$14.36
|
$14.78
|
$14.25
|
$14.58
|
0
|
|
18/09/2024
|
$14.36
|
$14.36
|
$14.25
|
$14.24
|
124
|
|
17/09/2024
|
$14.01
|
$14.62
|
$14.18
|
$14.46
|
0
|
|
16/09/2024
|
$14.01
|
$14.51
|
$14.04
|
$14.23
|
0
|
|
13/09/2024
|
$14.01
|
$14.41
|
$14.03
|
$14.22
|
0
|
|
12/09/2024
|
$14.01
|
$14.56
|
$14.05
|
$14.14
|
0
|
|
11/09/2024
|
$14.01
|
$14.14
|
$14.01
|
$13.63
|
24
|
|
10/09/2024
|
$13.70
|
$13.87
|
$13.46
|
$13.63
|
0
|
|
09/09/2024
|
$13.70
|
$13.77
|
$13.70
|
$13.77
|
9
|
|
06/09/2024
|
$13.91
|
$14.21
|
$13.60
|
$13.70
|
0
|
|
05/09/2024
|
$13.91
|
$14.37
|
$13.88
|
$14.11
|
0
|
|
04/09/2024
|
$13.91
|
$14.23
|
$13.75
|
$14.07
|
0
|
|
03/09/2024
|
$13.91
|
$14.39
|
$13.93
|
$13.99
|
0
|
|
02/09/2024
|
$13.91
|
$14.33
|
$13.88
|
$14.15
|
0
|
|
30/08/2024
|
$13.91
|
$14.48
|
$13.98
|
$14.15
|
0
|
|
29/08/2024
|
$13.91
|
$14.16
|
$13.65
|
$13.98
|
0
|
|
28/08/2024
|
$13.91
|
$15.41
|
$13.54
|
$13.66
|
0
|
|
27/08/2024
|
$13.91
|
$15.52
|
$13.87
|
$14.03
|
0
|
|
26/08/2024
|
$13.91
|
$13.91
|
$13.88
|
$13.88
|
85
|
|
23/08/2024
|
$13.91
|
$13.91
|
$13.88
|
$13.88
|
85
|
|
22/08/2024
|
$13.91
|
$13.91
|
$13.88
|
$13.88
|
85
|
|
21/08/2024
|
$13.74
|
$13.92
|
$13.89
|
$13.91
|
73
|
|
20/08/2024
|
$13.74
|
$13.74
|
$13.55
|
$13.55
|
900
|
|
19/08/2024
|
$13.40
|
$15.31
|
$13.41
|
$13.74
|
0
|
|
16/08/2024
|
$13.40
|
$15.25
|
$13.30
|
$13.54
|
0
|
|
15/08/2024
|
$13.40
|
$13.54
|
$13.40
|
$13.54
|
73
|
|
14/08/2024
|
$13.44
|
$13.45
|
$13.28
|
$13.28
|
249
|
|
13/08/2024
|
$13.44
|
$15.10
|
$13.04
|
$13.37
|
0
|
|
12/08/2024
|
$13.44
|
$15.15
|
$13.14
|
$13.28
|
0
|
|
09/08/2024
|
$13.44
|
$13.44
|
$13.35
|
$13.35
|
52
|
|
08/08/2024
|
$13.33
|
$15.09
|
$12.90
|
$13.43
|
0
|
|
07/08/2024
|
$13.33
|
$15.23
|
$13.22
|
$13.49
|
0
|
|
06/08/2024
|
$14.35
|
$15.22
|
$13.14
|
$13.33
|
0
|
|
05/08/2024
|
$14.35
|
$15.18
|
$12.98
|
$13.49
|
0
|
|
02/08/2024
|
$14.35
|
$15.42
|
$13.59
|
$13.74
|
0
|
|
01/08/2024
|
$14.35
|
$15.65
|
$14.08
|
$14.47
|
0
|
|
31/07/2024
|
$14.35
|
$15.54
|
$14.06
|
$14.47
|
0
|
|
30/07/2024
|
$14.35
|
$15.53
|
$13.91
|
$14.06
|
0
|
|
29/07/2024
|
$14.35
|
$15.37
|
$14.03
|
$14.15
|
0
|
|
26/07/2024
|
$14.35
|
$15.61
|
$14.13
|
$14.29
|
0
|
|
25/07/2024
|
$14.35
|
$15.60
|
$13.97
|
$14.29
|
0
|
|
24/07/2024
|
$14.35
|
$14.35
|
$14.20
|
$14.20
|
15,837
|
|
23/07/2024
|
$14.62
|
$14.62
|
$14.49
|
$14.54
|
7,200
|
|
22/07/2024
|
$15.69
|
$15.91
|
$14.61
|
$14.86
|
0
|
|
19/07/2024
|
$15.69
|
$15.95
|
$14.70
|
$14.79
|
0
|
|
18/07/2024
|
$15.69
|
$16.04
|
$14.91
|
$15.10
|
0
|