Skip to main content

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

22.85 -0.76 (-3.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 23.48 23.48 22.59 22.85 42,394 -0.76(-3.22%)
Nov 11, 2024 23.44 23.61 23.27 23.61 16,778 +1.24(+5.54%)
Nov 08, 2024 22.71 22.74 22.26 22.37 34,936 -0.93(-3.99%)
Nov 07, 2024 22.54 23.46 22.54 23.30 31,575 +1.04(+4.67%)
Nov 06, 2024 22.68 22.90 22.17 22.26 35,815 -0.97(-4.18%)
Nov 05, 2024 23.10 23.46 23.03 23.23 12,876 +0.39(+1.71%)
Nov 04, 2024 22.71 22.84 22.60 22.84 9,598 +0.77(+3.49%)
Nov 01, 2024 22.19 22.30 22.06 22.07 6,275 +0.16(+0.73%)
Oct 31, 2024 22.21 22.21 21.78 21.91 8,721 -0.23(-1.04%)
Oct 30, 2024 22.21 22.56 22.11 22.14 14,623 -0.30(-1.34%)
Oct 29, 2024 22.80 22.93 22.44 22.44 8,156 -0.36(-1.58%)
Oct 28, 2024 22.64 23.15 22.56 22.80 9,350 +0.21(+0.93%)
Oct 25, 2024 21.72 22.67 21.72 22.59 40,842 +0.82(+3.77%)
Oct 24, 2024 21.64 21.77 21.60 21.77 4,856 +0.14(+0.65%)
Oct 23, 2024 21.93 22.04 21.62 21.63 7,704 -0.01(-0.05%)
Oct 22, 2024 21.63 22.00 21.57 21.64 8,792 +0.04(+0.19%)
Oct 21, 2024 21.57 21.71 21.40 21.60 10,343 -0.07(-0.32%)
Oct 18, 2024 21.68 21.87 21.54 21.67 5,156 +0.64(+3.06%)
Oct 17, 2024 21.29 21.29 21.00 21.02 18,484 -0.62(-2.89%)
Oct 16, 2024 21.53 21.70 21.53 21.65 2,957 +0.08(+0.36%)
Oct 15, 2024 21.90 22.11 21.50 21.57 23,589 -0.85(-3.78%)
Oct 14, 2024 22.53 22.70 22.36 22.42 4,171 -0.46(-2.00%)
Oct 11, 2024 22.59 23.08 22.44 22.88 13,341 -0.04(-0.19%)
Oct 10, 2024 23.19 23.19 22.92 22.92 3,994 -0.17(-0.74%)
Oct 09, 2024 22.88 23.34 22.69 23.09 18,508 -0.52(-2.20%)
Oct 08, 2024 23.99 24.02 23.37 23.61 77,977 -1.64(-6.50%)
Oct 07, 2024 23.77 25.25 23.77 25.25 33,948 +1.48(+6.23%)
Oct 04, 2024 23.53 23.90 23.50 23.77 12,544 +0.71(+3.08%)
Oct 03, 2024 23.30 23.79 23.04 23.06 34,526 -1.09(-4.51%)
Oct 02, 2024 23.95 24.15 23.47 24.15 18,632 +1.00(+4.32%)
Oct 01, 2024 22.90 23.16 22.68 23.15 8,089 +0.32(+1.40%)
Sep 30, 2024 23.00 23.37 22.80 22.83 28,247 +0.32(+1.42%)
Sep 27, 2024 22.02 22.78 21.83 22.51 24,342 +0.74(+3.39%)
Sep 26, 2024 21.69 21.84 21.58 21.77 13,128 +1.09(+5.29%)
Sep 25, 2024 20.77 20.90 20.56 20.68 7,279 -0.16(-0.75%)
Sep 24, 2024 20.00 20.98 20.00 20.84 23,035 +1.13(+5.71%)
Sep 23, 2024 19.56 19.80 19.56 19.71 13,317 +0.39(+2.01%)
Sep 20, 2024 19.61 19.61 19.30 19.32 12,562 -0.31(-1.58%)
Sep 19, 2024 19.88 19.88 19.55 19.63 10,163 +0.25(+1.30%)
Sep 18, 2024 19.51 19.88 19.21 19.38 10,263 -0.10(-0.49%)
Sep 17, 2024 19.54 19.65 19.27 19.47 10,508 +0.00(+0.02%)
Sep 16, 2024 19.37 19.47 19.16 19.47 39,738 +0.09(+0.46%)
Sep 13, 2024 19.60 19.60 19.23 19.38 6,038 -0.11(-0.56%)
Sep 12, 2024 19.46 19.49 19.23 19.49 5,020 +0.15(+0.78%)
Sep 11, 2024 19.29 19.53 19.15 19.34 86,483 +0.71(+3.84%)
Sep 10, 2024 18.59 18.63 18.37 18.63 10,323 +0.00(+0.01%)
Sep 09, 2024 18.58 18.85 18.54 18.62 28,524 +0.08(+0.42%)
Sep 06, 2024 18.98 18.98 18.48 18.55 12,871 -0.74(-3.83%)
Sep 05, 2024 19.18 19.43 19.07 19.28 8,166 +0.25(+1.33%)
Sep 04, 2024 18.91 19.18 18.91 19.03 5,316 -0.07(-0.37%)
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.