Skip to main content

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

22.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.91 30.03 29.69 29.79 13,833 -0.16(-0.53%)
Aug 30, 2023 29.86 29.97 29.65 29.95 16,253 -0.13(-0.43%)
Aug 29, 2023 29.20 30.14 29.03 30.08 145,047 +0.99(+3.41%)
Aug 28, 2023 29.09 29.20 29.01 29.09 7,370 +0.23(+0.79%)
Aug 25, 2023 28.76 28.99 28.54 28.86 19,709 +0.10(+0.34%)
Aug 24, 2023 29.01 29.01 28.57 28.76 41,874 -0.34(-1.16%)
Aug 23, 2023 28.56 29.10 28.47 29.10 62,014 +0.20(+0.69%)
Aug 22, 2023 29.19 29.19 28.70 28.90 66,661 -0.18(-0.61%)
Aug 21, 2023 28.76 29.15 28.67 29.08 44,304 +0.47(+1.63%)
Aug 18, 2023 28.53 28.68 28.41 28.61 40,462 -0.43(-1.47%)
Aug 17, 2023 29.27 29.31 28.93 29.04 14,676 -0.05(-0.17%)
Aug 16, 2023 29.05 29.30 28.88 29.09 29,430 -0.34(-1.14%)
Aug 15, 2023 29.74 29.74 29.33 29.43 8,934 -0.57(-1.88%)
Aug 14, 2023 29.97 30.15 29.71 29.99 23,073 -0.53(-1.72%)
Aug 11, 2023 30.56 30.60 30.41 30.52 8,700 -0.69(-2.22%)
Aug 10, 2023 31.53 31.75 31.14 31.21 12,372 -0.31(-0.98%)
Aug 09, 2023 31.74 31.77 31.22 31.52 54,399 -0.09(-0.28%)
Aug 08, 2023 31.56 31.67 31.23 31.61 12,307 -0.58(-1.82%)
Aug 07, 2023 32.40 32.42 31.87 32.19 25,967 -0.38(-1.16%)
Aug 04, 2023 32.86 32.90 32.38 32.57 29,419 -0.15(-0.45%)
Aug 03, 2023 32.52 33.00 32.52 32.72 10,618 +0.18(+0.55%)
Aug 02, 2023 32.68 32.83 32.22 32.54 53,028 -0.76(-2.29%)
Aug 01, 2023 33.42 33.52 33.23 33.30 17,123 -0.74(-2.18%)
Jul 31, 2023 33.88 34.06 33.78 34.04 48,336 +0.30(+0.88%)
Jul 28, 2023 33.43 33.75 33.43 33.75 20,405 +1.11(+3.40%)
Jul 27, 2023 33.66 33.66 32.64 32.64 60,747 -0.96(-2.86%)
Jul 26, 2023 32.88 33.63 32.88 33.60 78,200 +0.66(+2.02%)
Jul 25, 2023 33.20 33.49 32.93 32.93 21,794 +0.16(+0.48%)
Jul 24, 2023 32.32 32.88 32.22 32.78 44,488 +0.47(+1.44%)
Jul 21, 2023 32.65 32.65 32.24 32.31 10,051 -0.29(-0.88%)
Jul 20, 2023 32.76 32.85 32.25 32.60 14,716 -0.40(-1.20%)
Jul 19, 2023 32.92 33.19 32.86 32.99 41,299 +0.09(+0.27%)
Jul 18, 2023 32.58 33.07 32.58 32.90 66,515 +0.40(+1.22%)
Jul 17, 2023 32.10 32.53 32.10 32.51 17,371 -0.07(-0.21%)
Jul 14, 2023 32.86 32.88 32.44 32.58 30,097 -0.46(-1.38%)
Jul 13, 2023 32.98 33.20 32.98 33.03 30,943 +0.14(+0.42%)
Jul 12, 2023 32.94 32.94 32.62 32.89 38,939 +0.33(+1.00%)
Jul 11, 2023 32.28 32.59 32.28 32.57 35,936 +0.36(+1.11%)
Jul 10, 2023 31.73 32.21 31.73 32.21 16,410 +0.27(+0.84%)
Jul 07, 2023 31.31 32.16 31.31 31.94 28,044 +0.73(+2.35%)
Jul 06, 2023 31.29 31.44 31.00 31.21 20,789 -0.61(-1.93%)
Jul 05, 2023 31.92 32.02 31.80 31.82 62,944 -0.03(-0.09%)
Jul 03, 2023 31.46 32.04 31.46 31.85 34,219 +0.92(+2.98%)
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%)
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.