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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.31	22.48	22.31	22.46	32,987	+0.16(+0.72%)
Mar 27, 2024	22.09	22.49	22.01	22.30	30,935	+0.00(+0.00%)
Mar 26, 2024	22.44	22.49	22.30	22.30	19,817	+0.03(+0.13%)
Mar 25, 2024	22.31	22.61	22.24	22.27	11,672	-0.17(-0.76%)
Mar 22, 2024	22.60	22.68	22.39	22.44	17,481	-0.46(-2.01%)
Mar 21, 2024	23.01	23.16	22.88	22.90	23,307	-0.16(-0.69%)
Mar 20, 2024	22.80	23.25	22.80	23.06	17,745	+0.08(+0.35%)
Mar 19, 2024	23.00	23.01	22.63	22.98	79,355	+0.02(+0.09%)
Mar 18, 2024	23.04	23.11	22.92	22.96	25,198	+0.44(+1.95%)
Mar 15, 2024	22.48	22.70	22.42	22.52	24,711	+0.06(+0.27%)
Mar 14, 2024	22.91	22.94	22.36	22.46	40,593	-0.56(-2.43%)
Mar 13, 2024	23.08	23.31	22.99	23.02	16,349	-0.03(-0.13%)
Mar 12, 2024	23.09	23.25	22.96	23.05	64,831	+0.39(+1.72%)
Mar 11, 2024	22.47	22.95	22.47	22.66	24,104	+0.38(+1.71%)
Mar 08, 2024	22.46	22.82	22.28	22.28	17,180	-0.18(-0.80%)
Mar 07, 2024	22.22	22.61	22.21	22.46	21,501	+0.24(+1.08%)
Mar 06, 2024	22.09	22.46	22.04	22.22	24,261	+0.25(+1.14%)
Mar 05, 2024	22.09	22.20	21.80	21.97	42,398	-0.55(-2.44%)
Mar 04, 2024	22.93	22.93	22.51	22.52	49,977	-0.61(-2.64%)
Mar 01, 2024	22.84	23.28	22.82	23.13	36,399	+0.53(+2.35%)
Feb 29, 2024	22.70	22.95	22.60	22.60	28,814	+0.26(+1.16%)
Feb 28, 2024	22.25	22.50	22.21	22.34	27,863	-0.14(-0.62%)
Feb 27, 2024	22.14	22.51	22.14	22.48	43,796	+0.57(+2.60%)
Feb 26, 2024	21.64	22.00	21.64	21.91	26,851	+0.27(+1.25%)
Feb 23, 2024	21.70	21.71	21.51	21.64	20,650	-0.01(-0.05%)
Feb 22, 2024	21.73	21.88	21.56	21.65	22,732	-0.06(-0.28%)
Feb 21, 2024	21.67	21.99	21.67	21.71	11,231	+0.11(+0.51%)
Feb 20, 2024	22.00	22.00	21.51	21.60	28,524	-0.55(-2.48%)
Feb 16, 2024	21.86	22.31	21.86	22.15	112,440	+0.45(+2.07%)
Feb 15, 2024	21.46	21.95	21.46	21.70	42,920	+0.40(+1.88%)
Feb 14, 2024	21.33	21.49	21.15	21.30	14,630	+0.20(+0.95%)
Feb 13, 2024	21.26	21.29	20.84	21.10	31,083	-0.65(-2.99%)
Feb 12, 2024	21.47	22.00	21.47	21.75	23,401	+0.32(+1.49%)
Feb 09, 2024	21.44	21.58	21.31	21.43	42,362	-0.04(-0.19%)
Feb 08, 2024	21.33	21.52	21.33	21.47	32,971	+0.20(+0.94%)
Feb 07, 2024	21.25	21.34	21.17	21.27	32,580	+0.12(+0.57%)
Feb 06, 2024	20.75	21.15	20.57	21.15	28,366	+0.69(+3.37%)
Feb 05, 2024	20.53	20.55	20.35	20.46	53,920	-0.30(-1.45%)
Feb 02, 2024	20.89	20.92	20.61	20.76	279,749	-0.39(-1.84%)
Feb 01, 2024	20.99	21.16	20.82	21.15	28,111	+0.34(+1.63%)
Jan 31, 2024	20.99	21.27	20.73	20.81	46,133	-0.36(-1.70%)
Jan 30, 2024	21.20	21.28	21.10	21.17	61,933	-0.23(-1.07%)
Jan 29, 2024	21.20	21.47	21.04	21.40	58,439	-0.08(-0.37%)
Jan 26, 2024	21.41	21.61	21.35	21.48	16,507	+0.21(+0.99%)
Jan 25, 2024	21.65	21.65	21.18	21.27	49,649	-0.46(-2.12%)
Jan 24, 2024	22.00	22.17	21.68	21.73	60,976	+0.03(+0.14%)
Jan 23, 2024	21.63	21.87	21.51	21.70	37,263	+0.25(+1.17%)
Jan 22, 2024	21.37	21.57	21.25	21.45	68,670	-0.35(-1.61%)
Jan 19, 2024	21.73	21.86	21.51	21.80	35,360	-0.09(-0.41%)
Jan 18, 2024	22.00	22.01	21.69	21.89	90,528	-0.05(-0.23%)
Jan 17, 2024	22.00	22.00	21.59	21.94	78,435	-0.62(-2.75%)
Jan 16, 2024	22.83	22.83	22.52	22.56	35,019	-0.73(-3.13%)
Jan 12, 2024	23.56	23.65	23.23	23.29	16,257	-0.35(-1.48%)
Jan 11, 2024	23.82	23.85	23.46	23.64	25,950	+0.06(+0.25%)
Jan 10, 2024	23.56	23.66	23.46	23.58	36,677	-0.18(-0.76%)
Jan 09, 2024	24.06	24.06	23.72	23.76	20,725	-0.57(-2.34%)
Jan 08, 2024	24.15	24.37	23.78	24.33	34,143	+0.05(+0.19%)
Jan 05, 2024	24.36	24.61	24.28	24.28	12,709	+0.00(+0.02%)
Jan 04, 2024	24.48	24.50	24.24	24.28	14,996	-0.24(-0.98%)
Jan 03, 2024	24.81	24.81	24.39	24.52	30,610	-0.62(-2.47%)
Jan 02, 2024	25.26	25.34	25.08	25.14	84,647	-0.56(-2.18%)
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%)
Oct 02, 2023	27.05	27.05	26.60	26.71	9,313	-0.58(-2.14%)
Sep 29, 2023	27.47	27.51	27.11	27.30	66,487	+0.20(+0.73%)
Sep 28, 2023	26.58	27.23	26.58	27.10	10,434	+0.52(+1.94%)
Sep 27, 2023	26.84	26.89	26.34	26.58	11,625	-0.23(-0.85%)
Sep 26, 2023	26.72	26.94	26.57	26.81	16,597	-0.27(-0.99%)
Sep 25, 2023	26.94	27.21	27.01	27.08	35,044	-0.30(-1.09%)
Sep 22, 2023	27.70	27.77	27.27	27.37	35,787	+0.21(+0.77%)
Sep 21, 2023	27.39	27.39	27.16	27.17	19,062	-0.72(-2.59%)
Sep 20, 2023	28.40	28.49	27.89	27.89	23,366	-0.43(-1.51%)
Sep 19, 2023	28.54	28.60	28.28	28.32	36,803	-0.34(-1.18%)
Sep 18, 2023	28.85	28.94	28.64	28.65	24,488	-0.45(-1.53%)
Sep 15, 2023	29.25	29.25	28.82	29.10	10,782	-0.16(-0.54%)
Sep 14, 2023	28.79	29.26	28.69	29.26	11,777	+0.57(+2.00%)
Sep 13, 2023	28.79	28.94	28.56	28.68	7,481	-0.45(-1.53%)
Sep 12, 2023	28.76	29.26	28.76	29.13	52,773	+0.32(+1.10%)
Sep 11, 2023	28.88	29.09	28.79	28.81	11,831	+0.29(+1.01%)
Sep 08, 2023	28.82	28.82	28.41	28.52	17,438	-0.29(-1.00%)
Sep 07, 2023	28.99	28.99	28.62	28.81	13,259	-0.72(-2.45%)
Sep 06, 2023	29.74	29.74	29.36	29.54	16,915	-0.16(-0.53%)
Sep 05, 2023	29.70	29.92	29.62	29.69	10,711	-0.25(-0.83%)
Sep 01, 2023	29.86	30.23	29.75	29.94	55,234	+0.15(+0.50%)
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	+2.53(+8.71%)
May 08, 2023	28.97	29.04	28.79	29.03	13,068	+0.20(+0.70%)
May 05, 2023	28.41	28.91	28.41	28.83	11,671	+0.74(+2.63%)
May 04, 2023	28.12	28.22	27.99	28.09	9,814	+0.02(+0.07%)
May 03, 2023	28.08	28.34	28.06	28.07	9,375	-0.01(-0.05%)
May 02, 2023	28.28	28.28	27.92	28.08	12,779	-0.28(-1.00%)
May 01, 2023	28.52	28.53	28.28	28.37	21,126	-0.23(-0.79%)
Apr 28, 2023	28.43	28.72	28.29	28.59	39,901	-0.05(-0.17%)
Apr 27, 2023	28.13	28.65	28.13	28.64	60,102	+0.73(+2.63%)
Apr 26, 2023	27.99	28.25	27.74	27.91	47,256	+0.13(+0.46%)
Apr 25, 2023	28.22	28.25	27.75	27.78	65,786	-0.82(-2.88%)
Apr 24, 2023	28.58	28.92	28.47	28.60	113,736	-0.06(-0.21%)
Apr 21, 2023	28.91	28.91	28.46	28.66	15,305	-0.38(-1.30%)
Apr 20, 2023	29.25	29.27	28.89	29.04	12,403	-0.89(-2.98%)
Apr 19, 2023	30.00	30.02	29.86	29.93	47,112	-0.33(-1.08%)
Apr 18, 2023	30.45	30.56	30.18	30.26	14,462	-0.03(-0.10%)
Apr 17, 2023	30.06	30.29	30.06	30.29	25,799	+0.52(+1.73%)
Apr 14, 2023	29.76	30.02	29.55	29.77	10,780	+0.12(+0.40%)
Apr 13, 2023	29.46	29.76	29.46	29.65	21,614	+0.43(+1.46%)
Apr 12, 2023	29.75	29.80	29.20	29.23	48,384	-0.56(-1.87%)
Apr 11, 2023	29.63	29.90	29.63	29.78	22,288	+0.33(+1.11%)
Apr 10, 2023	29.02	29.46	29.02	29.46	22,264	+0.49(+1.68%)
Apr 06, 2023	29.02	29.12	28.80	28.97	45,774	-0.17(-0.58%)
Apr 05, 2023	29.45	29.45	28.92	29.14	75,620	-0.34(-1.14%)
Apr 04, 2023	29.79	29.79	29.37	29.47	24,879	-0.72(-2.40%)