Kraneshares Icav Elec Veh Fut Mob Esg Screen
(KARS)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$14.28
|
$14.28
|
$14.23
|
$14.23
|
30
|
|
10/04/2025
|
$13.28
|
$14.44
|
$13.25
|
$13.93
|
0
|
|
09/04/2025
|
$13.28
|
$13.28
|
$13.25
|
$13.24
|
12
|
|
08/04/2025
|
$13.52
|
$13.52
|
$13.50
|
$13.50
|
1,000
|
|
07/04/2025
|
$13.00
|
$13.35
|
$13.00
|
$13.35
|
23
|
|
04/04/2025
|
$16.16
|
$15.23
|
$13.28
|
$14.24
|
0
|
|
03/04/2025
|
$16.16
|
$15.49
|
$14.28
|
$15.00
|
0
|
|
02/04/2025
|
$16.16
|
$15.71
|
$14.39
|
$15.49
|
0
|
|
01/04/2025
|
$16.16
|
$15.76
|
$14.40
|
$15.56
|
0
|
|
31/03/2025
|
$16.16
|
$15.78
|
$14.44
|
$15.40
|
0
|
|
28/03/2025
|
$16.16
|
$15.77
|
$15.72
|
$15.72
|
320
|
|
27/03/2025
|
$16.16
|
$16.32
|
$15.82
|
$16.07
|
0
|
|
26/03/2025
|
$16.16
|
$16.16
|
$16.13
|
$16.13
|
5
|
|
25/03/2025
|
$16.20
|
$16.52
|
$15.98
|
$16.17
|
0
|
|
24/03/2025
|
$16.20
|
$16.47
|
$16.03
|
$16.21
|
0
|
|
21/03/2025
|
$16.20
|
$16.37
|
$15.76
|
$16.12
|
0
|
|
20/03/2025
|
$16.20
|
$16.73
|
$16.20
|
$16.37
|
0
|
|
19/03/2025
|
$16.20
|
$16.92
|
$16.42
|
$16.73
|
0
|
|
18/03/2025
|
$16.20
|
$16.95
|
$16.35
|
$16.66
|
0
|
|
17/03/2025
|
$16.20
|
$16.70
|
$16.26
|
$16.59
|
0
|
|
14/03/2025
|
$16.20
|
$16.60
|
$16.09
|
$16.35
|
0
|
|
13/03/2025
|
$16.20
|
$16.49
|
$16.02
|
$16.20
|
0
|
|
12/03/2025
|
$16.20
|
$16.64
|
$16.19
|
$16.36
|
0
|
|
11/03/2025
|
$16.20
|
$16.60
|
$16.10
|
$16.19
|
0
|
|
10/03/2025
|
$16.20
|
$16.20
|
$15.99
|
$16.11
|
193
|
|
07/03/2025
|
$16.19
|
$16.19
|
$16.10
|
$16.10
|
2
|
|
06/03/2025
|
$16.10
|
$16.39
|
$15.91
|
$16.17
|
0
|
|
05/03/2025
|
$16.10
|
$16.17
|
$15.40
|
$15.91
|
0
|
|
04/03/2025
|
$16.10
|
$16.20
|
$15.33
|
$15.40
|
0
|
|
03/03/2025
|
$16.10
|
$16.20
|
$16.10
|
$16.20
|
15
|
|
28/02/2025
|
$16.16
|
$16.16
|
$16.02
|
$16.04
|
95
|
|
27/02/2025
|
$16.70
|
$16.70
|
$16.61
|
$16.61
|
729
|
|
26/02/2025
|
$16.48
|
$16.84
|
$16.23
|
$16.62
|
0
|
|
25/02/2025
|
$16.48
|
$16.77
|
$16.07
|
$16.29
|
0
|
|
24/02/2025
|
$16.48
|
$16.79
|
$16.04
|
$16.29
|
0
|
|
21/02/2025
|
$16.48
|
$16.95
|
$16.40
|
$16.68
|
0
|
|
20/02/2025
|
$16.48
|
$16.91
|
$16.24
|
$16.43
|
0
|
|
19/02/2025
|
$16.48
|
$16.44
|
$16.39
|
$16.44
|
178
|
|
18/02/2025
|
$16.48
|
$16.48
|
$16.43
|
$16.43
|
653
|
|
17/02/2025
|
$16.02
|
$16.52
|
$16.10
|
$16.30
|
0
|
|
14/02/2025
|
$16.02
|
$16.61
|
$16.09
|
$16.29
|
0
|
|
13/02/2025
|
$16.02
|
$16.17
|
$15.62
|
$16.08
|
0
|
|
12/02/2025
|
$16.02
|
$15.97
|
$15.51
|
$15.82
|
0
|
|
11/02/2025
|
$16.02
|
$16.05
|
$15.44
|
$15.63
|
0
|
|
10/02/2025
|
$16.02
|
$16.36
|
$15.87
|
$16.05
|
0
|
|
07/02/2025
|
$16.02
|
$16.02
|
$15.95
|
$15.95
|
779
|
|
06/02/2025
|
$15.54
|
$16.02
|
$15.92
|
$15.65
|
76
|
|
05/02/2025
|
$15.54
|
$15.91
|
$15.37
|
$15.65
|
0
|
|
04/02/2025
|
$15.54
|
$15.67
|
$15.54
|
$15.30
|
5
|
|
03/02/2025
|
$15.83
|
$15.74
|
$14.86
|
$15.30
|
0
|
|
31/01/2025
|
$15.83
|
$15.83
|
$15.74
|
$15.74
|
570
|
|
30/01/2025
|
$15.73
|
$15.73
|
$15.71
|
$15.71
|
100
|
|
29/01/2025
|
$15.66
|
$15.84
|
$15.40
|
$15.43
|
0
|
|
28/01/2025
|
$15.66
|
$15.83
|
$15.31
|
$15.43
|
0
|
|
27/01/2025
|
$15.66
|
$15.95
|
$15.40
|
$15.73
|
0
|
|
24/01/2025
|
$15.66
|
$15.82
|
$15.66
|
$15.82
|
477
|
|
23/01/2025
|
$15.62
|
$15.62
|
$15.55
|
$15.55
|
350
|
|
22/01/2025
|
$15.93
|
$15.93
|
$15.78
|
$15.78
|
23
|
|
21/01/2025
|
$16.19
|
$16.38
|
$15.68
|
$15.97
|
0
|
|
20/01/2025
|
$16.19
|
$16.38
|
$16.19
|
$16.38
|
19
|
|
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
|