Skip to main content

KS Electric Vehicles and Future Mobility ETF (NY: KARS )

22.46 +0.16 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.71 31.09 30.70 30.93 11,248 +0.81(+2.70%)
Jun 29, 2023 30.00 30.22 30.00 30.12 32,813 -0.09(-0.30%)
Jun 28, 2023 29.90 30.21 29.89 30.21 43,061 -0.06(-0.20%)
Jun 27, 2023 29.74 30.27 29.71 30.27 36,183 +0.52(+1.73%)
Jun 26, 2023 29.67 30.05 29.63 29.75 13,816 +0.11(+0.37%)
Jun 23, 2023 29.77 29.81 29.63 29.64 10,512 -0.82(-2.70%)
Jun 22, 2023 30.45 30.55 30.29 30.47 28,760 -0.20(-0.65%)
Jun 21, 2023 30.81 31.10 30.61 30.66 24,914 -0.33(-1.06%)
Jun 20, 2023 30.97 31.24 30.65 30.99 47,993 -0.47(-1.48%)
Jun 16, 2023 31.72 31.72 31.32 31.46 45,701 -0.10(-0.31%)
Jun 15, 2023 30.94 31.59 30.94 31.56 56,550 +0.64(+2.08%)
Jun 14, 2023 31.18 31.37 30.80 30.91 29,969 -0.22(-0.70%)
Jun 13, 2023 30.77 31.27 30.77 31.13 29,190 +0.75(+2.48%)
Jun 12, 2023 30.17 30.62 30.17 30.38 23,795 +0.30(+0.99%)
Jun 09, 2023 29.98 30.31 29.92 30.08 30,083 +0.18(+0.60%)
Jun 08, 2023 29.77 29.93 29.72 29.90 17,305 +0.09(+0.30%)
Jun 07, 2023 29.84 30.09 29.66 29.81 24,986 -0.06(-0.20%)
Jun 06, 2023 29.31 29.98 29.31 29.87 33,386 +0.48(+1.62%)
Jun 05, 2023 29.47 29.58 29.30 29.40 16,861 -0.20(-0.67%)
Jun 02, 2023 29.22 29.69 29.22 29.59 20,559 +0.94(+3.29%)
Jun 01, 2023 28.31 28.74 28.22 28.65 9,776 +0.32(+1.12%)
May 31, 2023 28.62 28.62 28.12 28.34 7,012 -0.42(-1.46%)
May 30, 2023 28.90 29.06 28.58 28.76 18,421 -0.09(-0.33%)
May 26, 2023 28.51 28.85 28.50 28.85 36,806 +0.30(+1.04%)
May 25, 2023 28.87 28.87 28.46 28.55 19,102 -0.41(-1.40%)
May 24, 2023 29.01 29.01 28.75 28.96 29,335 -0.40(-1.35%)
May 23, 2023 29.43 29.75 29.21 29.36 31,144 -0.35(-1.17%)
May 22, 2023 29.31 29.73 29.31 29.70 28,512 +0.51(+1.73%)
May 19, 2023 29.24 29.40 29.14 29.20 21,753 +0.00(+0.00%)
May 18, 2023 29.20 29.24 29.05 29.20 22,563 -0.10(-0.34%)
May 17, 2023 28.98 29.30 28.98 29.30 7,322 +0.31(+1.06%)
May 16, 2023 29.19 29.36 28.99 28.99 24,688 -0.39(-1.32%)
May 15, 2023 29.17 29.45 29.02 29.38 21,489 +0.56(+1.96%)
May 12, 2023 29.24 29.24 28.74 28.81 14,305 -0.45(-1.52%)
May 11, 2023 29.28 29.29 29.15 29.26 57,919 +0.08(+0.27%)
May 10, 2023 29.13 29.24 28.97 29.18 46,052 +0.44(+1.52%)
May 09, 2023 28.58 28.79 28.58 28.74 25,990 -0.29(-0.99%)
May 08, 2023 28.97 29.04 28.79 29.03 13,068 +0.20(+0.70%)
May 05, 2023 28.41 28.91 28.41 28.83 11,671 +0.74(+2.63%)
May 04, 2023 28.12 28.22 27.99 28.09 9,814 +0.02(+0.07%)
May 03, 2023 28.08 28.34 28.06 28.07 9,375 -0.01(-0.05%)
May 02, 2023 28.28 28.28 27.92 28.08 12,779 -0.28(-1.00%)
May 01, 2023 28.52 28.53 28.28 28.37 21,126 -0.23(-0.79%)
Apr 28, 2023 28.43 28.72 28.29 28.59 39,901 -0.05(-0.17%)
Apr 27, 2023 28.13 28.65 28.13 28.64 60,102 +0.73(+2.63%)
Apr 26, 2023 27.99 28.25 27.74 27.91 47,256 +0.13(+0.46%)
Apr 25, 2023 28.22 28.25 27.75 27.78 65,786 -0.82(-2.88%)
Apr 24, 2023 28.58 28.92 28.47 28.60 113,736 -0.06(-0.21%)
Apr 21, 2023 28.91 28.91 28.46 28.66 15,305 -0.38(-1.30%)
Apr 20, 2023 29.25 29.27 28.89 29.04 12,403 -0.89(-2.98%)
Apr 19, 2023 30.00 30.02 29.86 29.93 47,112 -0.33(-1.08%)
Apr 18, 2023 30.45 30.56 30.18 30.26 14,462 -0.03(-0.10%)
Apr 17, 2023 30.06 30.29 30.06 30.29 25,799 +0.52(+1.73%)
Apr 14, 2023 29.76 30.02 29.55 29.77 10,780 +0.12(+0.40%)
Apr 13, 2023 29.46 29.76 29.46 29.65 21,614 +0.43(+1.46%)
Apr 12, 2023 29.75 29.80 29.20 29.23 48,384 -0.56(-1.87%)
Apr 11, 2023 29.63 29.90 29.63 29.78 22,288 +0.33(+1.11%)
Apr 10, 2023 29.02 29.46 29.02 29.46 22,264 +0.49(+1.68%)
Apr 06, 2023 29.02 29.12 28.80 28.97 45,774 -0.17(-0.58%)
Apr 05, 2023 29.45 29.45 28.92 29.14 75,620 -0.34(-1.14%)
Apr 04, 2023 29.79 29.79 29.37 29.47 24,879 -0.72(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.