Kraneshares Icav Icbccs Sse Star Mkt 50 Usd
(KSTR)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$13.55
|
$13.57
|
$13.55
|
$13.57
|
3
|
|
03/04/2025
|
$14.30
|
$14.30
|
$14.25
|
$14.25
|
476
|
|
02/04/2025
|
$14.47
|
$14.76
|
$14.44
|
$14.49
|
0
|
|
01/04/2025
|
$14.47
|
$14.52
|
$14.47
|
$14.52
|
25
|
|
31/03/2025
|
$14.55
|
$14.73
|
$14.18
|
$14.46
|
0
|
|
28/03/2025
|
$14.55
|
$14.58
|
$14.52
|
$14.52
|
1,750
|
|
27/03/2025
|
$14.86
|
$15.00
|
$14.46
|
$14.77
|
0
|
|
26/03/2025
|
$14.86
|
$14.82
|
$14.35
|
$14.60
|
0
|
|
25/03/2025
|
$14.86
|
$15.00
|
$14.49
|
$14.67
|
0
|
|
24/03/2025
|
$14.86
|
$14.86
|
$14.81
|
$14.81
|
556
|
|
21/03/2025
|
$14.86
|
$14.86
|
$14.81
|
$14.81
|
300
|
|
20/03/2025
|
$15.08
|
$15.08
|
$15.02
|
$15.02
|
600
|
|
19/03/2025
|
$15.39
|
$15.47
|
$15.33
|
$15.32
|
11,127
|
|
18/03/2025
|
$15.54
|
$15.54
|
$15.53
|
$15.53
|
440
|
|
17/03/2025
|
$15.53
|
$15.61
|
$15.53
|
$15.61
|
1
|
|
14/03/2025
|
$15.53
|
$15.59
|
$15.53
|
$15.59
|
15
|
|
13/03/2025
|
$15.55
|
$15.54
|
$14.96
|
$15.30
|
0
|
|
12/03/2025
|
$15.55
|
$15.84
|
$15.15
|
$15.53
|
0
|
|
11/03/2025
|
$15.55
|
$15.59
|
$15.55
|
$15.59
|
15
|
|
10/03/2025
|
$15.69
|
$15.69
|
$15.60
|
$15.60
|
620
|
|
07/03/2025
|
$15.02
|
$16.01
|
$15.50
|
$15.74
|
0
|
|
06/03/2025
|
$15.02
|
$16.32
|
$15.36
|
$15.93
|
0
|
|
05/03/2025
|
$15.02
|
$15.57
|
$15.06
|
$15.36
|
0
|
|
04/03/2025
|
$15.02
|
$15.44
|
$14.90
|
$15.13
|
0
|
|
03/03/2025
|
$15.02
|
$15.02
|
$14.97
|
$14.99
|
35
|
|
28/02/2025
|
$15.91
|
$15.79
|
$14.91
|
$15.19
|
0
|
|
27/02/2025
|
$15.91
|
$16.19
|
$15.51
|
$15.79
|
0
|
|
26/02/2025
|
$15.91
|
$15.92
|
$15.89
|
$15.89
|
230
|
|
25/02/2025
|
$15.52
|
$15.83
|
$15.30
|
$15.59
|
0
|
|
24/02/2025
|
$15.52
|
$15.52
|
$15.31
|
$15.31
|
300
|
|
21/02/2025
|
$14.67
|
$15.80
|
$13.73
|
$15.54
|
0
|
|
20/02/2025
|
$14.67
|
$14.67
|
$14.62
|
$14.62
|
1,546
|
|
19/02/2025
|
$14.28
|
$14.47
|
$14.34
|
$14.41
|
485
|
|
18/02/2025
|
$14.28
|
$14.28
|
$14.05
|
$14.15
|
6,131
|
|
17/02/2025
|
$13.33
|
$14.77
|
$13.24
|
$14.53
|
0
|
|
14/02/2025
|
$13.33
|
$14.71
|
$13.49
|
$14.45
|
0
|
|
13/02/2025
|
$13.33
|
$14.46
|
$13.23
|
$14.16
|
0
|
|
12/02/2025
|
$13.33
|
$14.66
|
$13.21
|
$14.46
|
0
|
|
11/02/2025
|
$13.33
|
$14.53
|
$13.25
|
$14.29
|
0
|
|
10/02/2025
|
$13.33
|
$14.44
|
$14.39
|
$14.39
|
1,688
|
|
07/02/2025
|
$13.33
|
$14.22
|
$14.13
|
$14.13
|
1,845
|
|
06/02/2025
|
$13.33
|
$14.25
|
$13.01
|
$13.68
|
0
|
|
05/02/2025
|
$13.33
|
$13.90
|
$12.87
|
$13.68
|
0
|
|
04/02/2025
|
$13.33
|
$13.70
|
$12.77
|
$13.22
|
0
|
|
03/02/2025
|
$13.33
|
$13.22
|
$13.00
|
$13.22
|
8
|
|
31/01/2025
|
$13.33
|
$14.76
|
$12.82
|
$13.44
|
0
|
|
30/01/2025
|
$13.33
|
$13.57
|
$13.33
|
$13.56
|
25
|
|
29/01/2025
|
$13.55
|
$14.70
|
$12.85
|
$13.50
|
0
|
|
28/01/2025
|
$13.55
|
$13.98
|
$13.34
|
$13.34
|
24
|
|
27/01/2025
|
$13.82
|
$14.69
|
$12.84
|
$13.47
|
0
|
|
24/01/2025
|
$13.82
|
$14.76
|
$12.88
|
$13.67
|
0
|
|
23/01/2025
|
$13.82
|
$14.67
|
$12.97
|
$13.47
|
0
|
|
22/01/2025
|
$13.82
|
$14.75
|
$12.89
|
$13.59
|
0
|
|
21/01/2025
|
$13.82
|
$14.66
|
$12.85
|
$13.52
|
0
|
|
20/01/2025
|
$13.82
|
$14.76
|
$12.84
|
$13.58
|
0
|
|
17/01/2025
|
$13.82
|
$14.60
|
$12.75
|
$13.32
|
0
|
|
16/01/2025
|
$13.82
|
$14.05
|
$13.14
|
$13.44
|
35
|
|
15/01/2025
|
$13.82
|
$14.67
|
$12.85
|
$13.44
|
0
|
|
14/01/2025
|
$13.82
|
$14.70
|
$12.80
|
$13.45
|
0
|
|
13/01/2025
|
$13.82
|
$14.50
|
$12.59
|
$13.07
|
0
|
|
10/01/2025
|
$13.82
|
$13.22
|
$12.94
|
$13.01
|
1,400
|
|
09/01/2025
|
$13.82
|
$14.61
|
$12.71
|
$13.30
|
0
|
|
08/01/2025
|
$13.82
|
$14.64
|
$12.74
|
$13.39
|
0
|
|
07/01/2025
|
$13.82
|
$14.66
|
$13.14
|
$13.42
|
0
|
|
06/01/2025
|
$13.82
|
$14.52
|
$13.01
|
$13.14
|
0
|
|
03/01/2025
|
$13.82
|
$13.08
|
$13.05
|
$13.08
|
3,500
|
|
02/01/2025
|
$13.82
|
$14.59
|
$12.98
|
$13.31
|
0
|
|
01/01/2025
|
$13.82
|
$13.68
|
$13.62
|
$13.68
|
3,630
|
|
31/12/2024
|
$13.82
|
$13.68
|
$13.62
|
$13.68
|
3,630
|
|
30/12/2024
|
$13.82
|
$15.03
|
$14.07
|
$14.11
|
0
|
|
27/12/2024
|
$13.82
|
$14.46
|
$13.93
|
$14.22
|
0
|
|
26/12/2024
|
$13.82
|
$14.50
|
$13.92
|
$14.16
|
0
|
|
25/12/2024
|
$13.82
|
$14.50
|
$13.92
|
$14.16
|
0
|
|
24/12/2024
|
$13.82
|
$14.50
|
$13.92
|
$14.16
|
0
|
|
23/12/2024
|
$13.82
|
$14.92
|
$13.65
|
$13.92
|
0
|
|
20/12/2024
|
$13.82
|
$15.05
|
$13.83
|
$14.21
|
0
|
|
19/12/2024
|
$13.82
|
$14.97
|
$13.79
|
$13.98
|
0
|
|
18/12/2024
|
$13.82
|
$14.91
|
$13.66
|
$13.88
|
0
|
|
17/12/2024
|
$13.82
|
$13.83
|
$13.82
|
$13.83
|
50
|
|
16/12/2024
|
$13.98
|
$13.98
|
$13.80
|
$13.80
|
25
|
|
13/12/2024
|
$15.04
|
$14.35
|
$13.78
|
$14.01
|
0
|
|
12/12/2024
|
$15.04
|
$14.58
|
$13.86
|
$14.13
|
0
|
|
11/12/2024
|
$15.04
|
$14.59
|
$13.99
|
$14.26
|
0
|
|
10/12/2024
|
$15.04
|
$15.61
|
$14.12
|
$14.32
|
0
|
|
09/12/2024
|
$15.04
|
$15.69
|
$15.04
|
$15.61
|
722
|
|
06/12/2024
|
$14.45
|
$14.45
|
$14.35
|
$14.35
|
1,718
|
|
05/12/2024
|
$14.11
|
$14.25
|
$14.11
|
$14.25
|
20
|
|
04/12/2024
|
$14.29
|
$14.48
|
$13.83
|
$14.05
|
0
|
|
03/12/2024
|
$14.29
|
$14.29
|
$14.27
|
$14.27
|
3
|
|
02/12/2024
|
$14.22
|
$14.37
|
$14.22
|
$14.37
|
100
|
|
29/11/2024
|
$13.92
|
$14.62
|
$13.95
|
$14.41
|
0
|
|
28/11/2024
|
$13.92
|
$14.04
|
$13.75
|
$13.95
|
0
|
|
27/11/2024
|
$13.92
|
$14.04
|
$13.92
|
$14.04
|
50
|
|
26/11/2024
|
$13.36
|
$13.56
|
$13.16
|
$13.40
|
0
|
|
25/11/2024
|
$13.36
|
$13.46
|
$13.36
|
$13.46
|
50
|
|
22/11/2024
|
$13.88
|
$14.28
|
$13.47
|
$14.22
|
0
|
|
21/11/2024
|
$13.88
|
$14.56
|
$14.02
|
$14.22
|
0
|
|
20/11/2024
|
$13.88
|
$14.47
|
$13.86
|
$14.03
|
0
|
|
19/11/2024
|
$13.88
|
$14.02
|
$13.88
|
$13.97
|
4,851
|
|
18/11/2024
|
$13.49
|
$13.61
|
$13.48
|
$13.61
|
2,893
|
|
15/11/2024
|
$13.87
|
$13.87
|
$13.80
|
$14.35
|
400
|
|
14/11/2024
|
$14.40
|
$14.40
|
$14.36
|
$14.35
|
232
|
|
13/11/2024
|
$14.91
|
$14.91
|
$14.88
|
$14.55
|
40
|
|
12/11/2024
|
$14.17
|
$14.97
|
$14.51
|
$14.55
|
0
|
|
11/11/2024
|
$14.17
|
$15.18
|
$14.03
|
$14.97
|
0
|
|
08/11/2024
|
$14.17
|
$14.79
|
$13.78
|
$14.03
|
0
|
|
07/11/2024
|
$14.17
|
$15.04
|
$14.12
|
$14.79
|
0
|
|
06/11/2024
|
$14.17
|
$14.38
|
$13.86
|
$14.12
|
0
|
|
05/11/2024
|
$14.17
|
$14.69
|
$13.85
|
$14.30
|
0
|
|
04/11/2024
|
$14.17
|
$14.14
|
$13.59
|
$13.85
|
0
|
|
01/11/2024
|
$14.17
|
$13.98
|
$13.30
|
$13.59
|
0
|
|
31/10/2024
|
$14.17
|
$14.31
|
$13.74
|
$13.98
|
0
|
|
30/10/2024
|
$14.17
|
$14.13
|
$13.42
|
$14.05
|
0
|
|
29/10/2024
|
$14.17
|
$14.17
|
$14.05
|
$14.05
|
13
|
|
28/10/2024
|
$14.19
|
$14.32
|
$13.81
|
$14.10
|
0
|
|
25/10/2024
|
$14.19
|
$14.43
|
$13.80
|
$14.10
|
0
|
|
24/10/2024
|
$14.19
|
$14.18
|
$13.59
|
$13.85
|
0
|
|
23/10/2024
|
$14.19
|
$14.22
|
$13.69
|
$13.85
|
0
|
|
22/10/2024
|
$14.19
|
$14.30
|
$13.67
|
$14.05
|
0
|
|
21/10/2024
|
$14.19
|
$14.19
|
$14.07
|
$14.06
|
1,375
|
|
18/10/2024
|
$12.74
|
$14.58
|
$12.64
|
$14.11
|
0
|
|
17/10/2024
|
$12.74
|
$12.74
|
$12.64
|
$12.64
|
125
|
|
16/10/2024
|
$13.48
|
$13.14
|
$12.47
|
$12.90
|
0
|
|
15/10/2024
|
$13.48
|
$13.48
|
$13.02
|
$13.02
|
45
|
|
14/10/2024
|
$13.46
|
$13.71
|
$13.46
|
$13.71
|
498
|
|
11/10/2024
|
$13.84
|
$13.84
|
$13.58
|
$13.82
|
2,460
|
|
10/10/2024
|
$14.47
|
$14.47
|
$14.38
|
$14.38
|
454
|
|
09/10/2024
|
$14.59
|
$15.64
|
$14.59
|
$14.91
|
8,768
|
|
08/10/2024
|
$16.18
|
$16.34
|
$15.79
|
$15.79
|
3,951
|
|
07/10/2024
|
$17.00
|
$17.03
|
$16.87
|
$17.03
|
2,292
|