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 (%)
May 31, 2022 35.93 36.23 35.48 35.85 98,720 +0.18(+0.49%)
May 27, 2022 35.15 35.73 35.15 35.67 29,170 +0.92(+2.65%)
May 26, 2022 33.57 34.88 33.57 34.75 26,987 +1.09(+3.23%)
May 25, 2022 33.10 33.77 33.10 33.66 23,183 +0.25(+0.73%)
May 24, 2022 33.88 33.88 33.18 33.42 23,772 -0.93(-2.71%)
May 23, 2022 33.98 34.46 33.76 34.35 18,223 +0.31(+0.92%)
May 20, 2022 34.77 34.77 33.17 34.04 27,119 -0.05(-0.14%)
May 19, 2022 33.31 34.44 33.31 34.08 58,377 +0.83(+2.51%)
May 18, 2022 34.11 34.48 33.20 33.25 61,373 -1.14(-3.31%)
May 17, 2022 33.96 34.43 33.61 34.39 74,980 +1.70(+5.19%)
May 16, 2022 33.19 33.19 32.65 32.69 56,018 -0.47(-1.42%)
May 13, 2022 32.19 33.32 32.19 33.16 55,821 +1.72(+5.49%)
May 12, 2022 30.93 32.01 30.70 31.44 117,465 -0.10(-0.31%)
May 11, 2022 32.19 32.88 31.45 31.54 64,446 -0.27(-0.86%)
May 10, 2022 32.09 32.51 31.32 31.81 100,108 +0.37(+1.18%)
May 09, 2022 32.34 32.39 31.33 31.44 80,125 -1.83(-5.51%)
May 06, 2022 33.45 33.73 32.84 33.27 57,990 -0.32(-0.96%)
May 05, 2022 34.97 34.97 33.24 33.59 114,950 -1.65(-4.67%)
May 04, 2022 34.30 35.28 33.81 35.24 31,918 +0.98(+2.86%)
May 03, 2022 33.80 34.35 33.77 34.26 45,443 +0.49(+1.45%)
May 02, 2022 33.13 33.78 32.87 33.77 25,380 +0.37(+1.12%)
Apr 29, 2022 33.93 34.53 33.25 33.40 42,117 -0.20(-0.58%)
Apr 28, 2022 33.64 33.80 32.59 33.59 46,737 +0.39(+1.18%)
Apr 27, 2022 32.96 33.72 32.96 33.20 62,966 +0.83(+2.57%)
Apr 26, 2022 33.46 33.53 32.37 32.37 48,197 -1.58(-4.65%)
Apr 25, 2022 33.77 34.10 33.36 33.95 58,235 -0.40(-1.17%)
Apr 22, 2022 34.75 35.07 34.30 34.35 72,850 -0.49(-1.41%)
Apr 21, 2022 36.17 36.70 34.76 34.84 105,288 -1.03(-2.87%)
Apr 20, 2022 36.74 36.74 35.77 35.87 39,370 -0.72(-1.96%)
Apr 19, 2022 35.72 36.59 35.71 36.58 35,548 +0.74(+2.06%)
Apr 18, 2022 35.67 36.05 35.54 35.84 51,140 -0.07(-0.20%)
Apr 14, 2022 36.30 36.38 35.90 35.92 21,913 -0.55(-1.50%)
Apr 13, 2022 35.81 36.53 35.81 36.47 76,138 +0.80(+2.25%)
Apr 12, 2022 36.13 36.42 35.54 35.66 100,043 -0.06(-0.16%)
Apr 11, 2022 35.72 36.25 35.40 35.72 80,907 -0.85(-2.33%)
Apr 08, 2022 36.83 37.03 36.47 36.57 27,072 -0.32(-0.88%)
Apr 07, 2022 37.05 37.24 36.35 36.90 72,722 -0.49(-1.31%)
Apr 06, 2022 37.93 37.93 37.12 37.39 130,562 -0.96(-2.50%)
Apr 05, 2022 39.76 39.76 38.27 38.35 92,608 -1.31(-3.31%)
Apr 04, 2022 39.17 39.68 39.13 39.66 25,216 +0.84(+2.17%)
Apr 01, 2022 39.00 39.23 38.50 38.82 40,084 +0.15(+0.38%)
Mar 31, 2022 39.27 39.27 38.61 38.67 37,715 -0.67(-1.69%)
Mar 30, 2022 39.44 40.05 39.20 39.34 52,300 -0.17(-0.42%)
Mar 29, 2022 39.07 39.57 38.87 39.50 43,196 +1.31(+3.43%)
Mar 28, 2022 37.89 38.20 37.63 38.20 34,110 +0.11(+0.30%)
Mar 25, 2022 38.34 38.35 37.71 38.08 44,263 -0.54(-1.40%)
Mar 24, 2022 38.36 38.68 37.87 38.62 110,510 +0.55(+1.44%)
Mar 23, 2022 38.34 38.53 37.86 38.07 48,646 -0.37(-0.97%)
Mar 22, 2022 37.91 38.59 37.91 38.45 59,097 +0.80(+2.13%)
Mar 21, 2022 37.74 38.24 37.33 37.64 55,290 -0.21(-0.54%)
Mar 18, 2022 36.69 38.01 36.51 37.85 52,175 +0.83(+2.25%)
Mar 17, 2022 36.75 37.01 36.31 37.01 31,440 +0.06(+0.16%)
Mar 16, 2022 35.99 37.01 35.82 36.96 47,120 +2.75(+8.05%)
Mar 15, 2022 33.39 34.34 33.11 34.20 110,886 +0.81(+2.44%)
Mar 14, 2022 34.52 34.52 33.23 33.39 57,663 -1.33(-3.84%)
Mar 11, 2022 35.97 35.97 34.68 34.72 61,643 -0.99(-2.77%)
Mar 10, 2022 35.75 35.90 35.17 35.71 48,481 -0.63(-1.73%)
Mar 09, 2022 36.37 36.68 35.93 36.34 63,377 +1.19(+3.37%)
Mar 08, 2022 34.68 36.04 34.30 35.15 91,103 +0.39(+1.13%)
Mar 07, 2022 36.28 36.34 34.69 34.76 209,906 -1.69(-4.62%)
Mar 04, 2022 37.08 37.16 36.27 36.45 64,501 -1.30(-3.45%)
Mar 03, 2022 38.91 38.91 37.68 37.75 24,326 -1.26(-3.24%)
Mar 02, 2022 38.84 39.16 38.38 39.01 42,272 +0.19(+0.48%)
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.