Skip to main content

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

22.42 +0.12 (+0.54%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.86 25.95 25.65 25.70 36,427 -0.26(-1.00%)
Dec 28, 2023 25.86 26.14 25.76 25.96 33,254 +0.41(+1.60%)
Dec 27, 2023 25.46 25.59 25.30 25.55 38,671 +0.03(+0.12%)
Dec 26, 2023 25.09 25.52 25.09 25.52 73,779 +0.36(+1.43%)
Dec 22, 2023 25.11 25.37 25.07 25.16 25,863 -0.09(-0.36%)
Dec 21, 2023 24.97 25.25 24.88 25.25 70,780 +0.64(+2.60%)
Dec 20, 2023 25.14 25.27 24.61 24.61 56,048 -0.72(-2.84%)
Dec 19, 2023 25.07 25.46 25.07 25.33 35,935 +0.32(+1.28%)
Dec 18, 2023 25.16 25.23 24.84 25.01 88,179 -0.13(-0.53%)
Dec 15, 2023 25.30 25.37 25.07 25.14 38,615 -0.14(-0.55%)
Dec 14, 2023 24.53 25.44 24.53 25.28 59,861 +1.03(+4.25%)
Dec 13, 2023 23.68 24.38 23.54 24.25 61,911 +0.33(+1.37%)
Dec 12, 2023 24.17 24.17 23.81 23.93 27,506 -0.31(-1.27%)
Dec 11, 2023 24.13 24.29 24.04 24.23 29,397 -0.01(-0.04%)
Dec 08, 2023 24.20 24.46 24.14 24.24 28,824 +0.05(+0.21%)
Dec 07, 2023 24.16 24.36 24.06 24.19 37,451 +0.17(+0.70%)
Dec 06, 2023 23.99 24.36 23.91 24.02 44,623 +0.34(+1.42%)
Dec 05, 2023 23.77 23.93 23.69 23.69 24,345 -0.40(-1.65%)
Dec 04, 2023 24.08 24.28 23.95 24.08 41,123 -0.33(-1.34%)
Dec 01, 2023 23.98 24.51 23.91 24.41 37,323 +0.17(+0.69%)
Nov 30, 2023 24.37 24.49 24.18 24.24 35,249 -0.31(-1.25%)
Nov 29, 2023 24.65 24.81 24.45 24.55 125,828 -0.03(-0.12%)
Nov 28, 2023 24.30 24.58 24.16 24.58 52,507 +0.29(+1.20%)
Nov 27, 2023 24.30 24.37 24.21 24.29 21,171 -0.41(-1.66%)
Nov 24, 2023 24.52 24.75 24.52 24.70 14,858 +0.06(+0.24%)
Nov 22, 2023 24.91 24.91 24.53 24.64 10,218 -0.24(-0.97%)
Nov 21, 2023 25.07 25.21 24.78 24.88 33,477 -0.41(-1.63%)
Nov 20, 2023 24.83 25.34 24.83 25.29 56,523 +0.48(+1.93%)
Nov 17, 2023 24.71 24.86 24.60 24.81 12,463 +0.22(+0.87%)
Nov 16, 2023 24.76 24.76 24.36 24.60 43,465 -0.62(-2.48%)
Nov 15, 2023 25.10 25.38 25.10 25.22 34,261 +0.26(+1.06%)
Nov 14, 2023 24.43 25.04 24.43 24.96 20,771 +1.05(+4.41%)
Nov 13, 2023 23.62 24.04 23.62 23.91 81,012 +0.16(+0.67%)
Nov 10, 2023 23.73 23.81 23.53 23.75 52,344 -0.41(-1.68%)
Nov 09, 2023 24.62 24.65 24.08 24.15 42,585 -0.40(-1.61%)
Nov 08, 2023 24.82 24.82 24.47 24.55 14,246 -0.31(-1.24%)
Nov 07, 2023 24.78 25.01 24.62 24.86 62,142 -0.41(-1.61%)
Nov 06, 2023 25.88 25.88 25.17 25.26 35,798 +0.46(+1.84%)
Nov 03, 2023 24.69 25.11 24.69 24.81 20,450 +0.72(+3.00%)
Nov 02, 2023 23.99 24.25 23.82 24.08 19,804 +0.55(+2.36%)
Nov 01, 2023 23.44 23.53 23.25 23.53 18,381 +0.05(+0.21%)
Oct 31, 2023 23.43 23.53 23.29 23.48 43,913 -0.55(-2.27%)
Oct 30, 2023 24.24 24.36 23.80 24.02 51,907 +0.23(+0.96%)
Oct 27, 2023 24.29 24.29 23.79 23.80 8,207 -0.07(-0.29%)
Oct 26, 2023 23.96 24.11 23.74 23.87 97,124 -0.19(-0.77%)
Oct 25, 2023 24.25 24.32 24.04 24.05 18,118 -0.78(-3.16%)
Oct 24, 2023 24.44 24.87 24.44 24.84 45,352 +0.56(+2.33%)
Oct 23, 2023 24.09 24.54 24.01 24.27 36,634 -0.17(-0.70%)
Oct 20, 2023 24.64 24.74 24.42 24.44 16,026 -0.41(-1.67%)
Oct 19, 2023 25.28 25.28 24.85 24.86 29,869 -0.76(-2.98%)
Oct 18, 2023 26.38 26.38 25.60 25.62 16,825 -1.01(-3.80%)
Oct 17, 2023 26.22 26.81 26.22 26.63 15,941 +0.09(+0.34%)
Oct 16, 2023 26.35 26.57 26.16 26.54 41,052 +0.23(+0.89%)
Oct 13, 2023 26.55 26.56 26.26 26.31 9,906 -0.23(-0.88%)
Oct 12, 2023 27.01 27.01 26.40 26.54 64,121 -0.21(-0.78%)
Oct 11, 2023 26.83 27.01 26.52 26.75 26,405 +0.04(+0.15%)
Oct 10, 2023 26.17 26.71 26.17 26.71 52,024 +0.77(+2.96%)
Oct 09, 2023 25.88 25.96 25.63 25.94 8,966 -0.23(-0.88%)
Oct 06, 2023 25.71 26.23 25.57 26.18 14,032 +0.24(+0.92%)
Oct 05, 2023 26.04 26.10 25.70 25.94 92,437 -0.11(-0.44%)
Oct 04, 2023 26.01 26.23 25.88 26.05 38,275 -0.06(-0.25%)
Oct 03, 2023 26.37 26.37 26.06 26.12 70,281 -0.59(-2.23%)
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.