Skip to main content

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

29.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 29.49 29.68 29.41 29.50 6,938 +0.19(+0.64%)
Mar 27, 2023 29.38 29.48 29.20 29.32 14,336 +0.01(+0.02%)
Mar 24, 2023 29.18 29.31 28.99 29.31 7,657 -0.17(-0.57%)
Mar 23, 2023 29.61 29.93 29.26 29.48 13,855 +0.32(+1.10%)
Mar 22, 2023 29.51 29.77 29.15 29.16 11,317 -0.16(-0.55%)
Mar 21, 2023 29.06 29.32 29.05 29.32 18,299 +0.88(+3.10%)
Mar 20, 2023 28.11 28.55 28.11 28.44 6,556 +0.30(+1.07%)
Mar 17, 2023 28.27 28.48 27.96 28.14 29,827 -0.44(-1.54%)
Mar 16, 2023 28.01 28.64 27.87 28.58 39,554 +0.41(+1.46%)
Mar 15, 2023 28.38 28.38 27.78 28.17 49,842 -0.74(-2.56%)
Mar 14, 2023 29.04 29.07 28.75 28.91 8,528 -0.05(-0.17%)
Mar 13, 2023 28.80 29.14 28.42 28.96 43,584 -0.07(-0.24%)
Mar 10, 2023 29.41 29.66 28.91 29.03 29,324 -0.63(-2.12%)
Mar 09, 2023 30.38 30.38 29.53 29.66 23,013 -0.75(-2.47%)
Mar 08, 2023 30.28 30.41 30.17 30.41 21,842 +0.08(+0.26%)
Mar 07, 2023 30.91 30.91 30.30 30.33 16,021 -0.95(-3.04%)
Mar 06, 2023 31.63 31.63 31.24 31.28 16,612 -0.23(-0.73%)
Mar 03, 2023 30.90 31.55 30.90 31.51 15,810 +0.97(+3.18%)
Mar 02, 2023 30.35 30.68 30.00 30.54 25,580 -0.43(-1.39%)
Mar 01, 2023 31.06 31.11 30.80 30.97 17,869 +0.26(+0.85%)
Feb 28, 2023 30.55 31.03 30.48 30.71 22,909 +0.01(+0.03%)
Feb 27, 2023 30.41 30.76 30.41 30.70 16,780 +0.59(+1.96%)
Feb 24, 2023 30.40 30.50 30.00 30.11 35,197 -0.97(-3.12%)
Feb 23, 2023 31.13 31.14 30.53 31.08 44,436 +0.11(+0.36%)
Feb 22, 2023 31.08 31.14 30.68 30.97 33,865 -0.15(-0.48%)
Feb 21, 2023 31.54 31.63 31.05 31.12 17,997 -0.68(-2.12%)
Feb 17, 2023 31.88 31.90 31.50 31.80 30,918 -0.82(-2.53%)
Feb 16, 2023 32.61 33.05 32.33 32.62 17,194 -0.38(-1.15%)
Feb 15, 2023 32.34 33.00 32.34 33.00 34,470 +0.04(+0.12%)
Feb 14, 2023 32.39 33.01 32.16 32.96 10,559 +0.29(+0.89%)
Feb 13, 2023 32.43 32.75 32.29 32.67 10,046 +0.43(+1.33%)
Feb 10, 2023 32.65 32.65 32.11 32.24 13,558 -0.90(-2.72%)
Feb 09, 2023 33.56 33.88 32.94 33.14 39,416 +0.12(+0.36%)
Feb 08, 2023 33.29 33.50 33.02 33.02 25,858 -0.38(-1.14%)
Feb 07, 2023 33.11 33.40 32.75 33.40 53,956 +0.35(+1.06%)
Feb 06, 2023 33.09 33.23 32.93 33.05 29,936 -0.49(-1.46%)
Feb 03, 2023 33.85 34.19 33.52 33.54 10,090 -0.96(-2.78%)
Feb 02, 2023 34.69 34.99 34.33 34.50 67,508 -0.06(-0.17%)
Feb 01, 2023 34.00 34.69 33.78 34.56 23,757 +0.94(+2.80%)
Jan 31, 2023 33.00 33.62 32.92 33.62 31,884 +0.55(+1.66%)
Jan 30, 2023 33.54 33.64 33.07 33.07 24,015 -0.83(-2.45%)
Jan 27, 2023 32.91 34.30 32.91 33.90 44,060 +0.74(+2.23%)
Jan 26, 2023 33.00 33.52 32.73 33.16 88,647 +0.77(+2.38%)
Jan 25, 2023 31.84 32.42 31.75 32.39 35,344 +0.18(+0.56%)
Jan 24, 2023 32.06 32.25 31.62 32.21 71,348 -0.04(-0.12%)
Jan 23, 2023 31.42 32.30 31.42 32.25 83,246 +1.10(+3.53%)
Jan 20, 2023 30.46 31.29 30.46 31.15 17,111 +0.91(+3.01%)
Jan 19, 2023 30.53 30.59 30.09 30.24 52,619 -0.41(-1.34%)
Jan 18, 2023 31.12 31.37 30.65 30.65 18,075 -0.21(-0.68%)
Jan 17, 2023 30.84 30.95 30.65 30.86 25,605 -0.16(-0.52%)
Jan 13, 2023 30.78 31.06 30.51 31.02 41,663 -0.28(-0.89%)
Jan 12, 2023 30.77 31.30 30.47 31.30 73,833 +0.82(+2.69%)
Jan 11, 2023 29.99 30.49 29.99 30.48 36,799 +0.49(+1.63%)
Jan 10, 2023 29.73 29.99 29.53 29.99 27,218 +0.33(+1.11%)
Jan 09, 2023 29.63 29.93 29.51 29.66 61,676 +0.39(+1.33%)
Jan 06, 2023 28.67 29.29 28.46 29.27 29,233 +0.69(+2.41%)
Jan 05, 2023 28.46 28.70 28.39 28.58 14,549 -0.12(-0.42%)
Jan 04, 2023 28.24 28.76 28.00 28.70 58,136 +0.71(+2.54%)
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.