KraneShares Global Humanoid and Embodied Intelligence Index ETF (NQ:KOID)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	30.85	31.04	30.81	30.98	89,966	+0.79(+2.63%)
Dec 03, 2025	30.00	30.21	29.92	30.19	50,431	+0.17(+0.57%)
Dec 02, 2025	29.94	30.05	29.84	30.02	21,861	+0.04(+0.13%)
Dec 01, 2025	29.91	30.16	29.90	29.98	75,774	+0.09(+0.31%)
Nov 28, 2025	29.69	29.92	29.69	29.89	21,145	+0.55(+1.88%)
Nov 26, 2025	29.09	29.39	29.09	29.34	37,116	+0.35(+1.20%)
Nov 25, 2025	28.60	29.04	28.53	28.99	39,365	+0.24(+0.83%)
Nov 24, 2025	28.30	28.81	28.30	28.75	51,114	+0.42(+1.48%)
Nov 21, 2025	27.89	28.46	27.88	28.33	28,792	+0.51(+1.83%)
Nov 20, 2025	28.78	28.92	27.74	27.82	61,764	-0.81(-2.83%)
Nov 19, 2025	28.57	28.86	28.51	28.63	111,269	+0.01(+0.04%)
Nov 18, 2025	28.59	28.75	28.44	28.62	37,735	-0.12(-0.41%)
Nov 17, 2025	29.10	29.26	28.60	28.74	94,728	-0.57(-1.93%)
Nov 14, 2025	29.16	29.57	29.03	29.30	45,665	-0.39(-1.31%)
Nov 13, 2025	30.18	30.21	29.60	29.69	57,390	-0.53(-1.75%)
Nov 12, 2025	30.21	30.28	30.10	30.22	28,556	-0.03(-0.10%)
Nov 11, 2025	30.38	30.38	30.13	30.25	34,256	-0.11(-0.35%)
Nov 10, 2025	30.30	30.41	30.00	30.36	83,654	+0.14(+0.45%)
Nov 07, 2025	30.10	31.09	29.50	30.22	71,437	-0.25(-0.82%)
Nov 06, 2025	30.84	30.87	30.34	30.47	59,129	-0.25(-0.81%)
Nov 05, 2025	30.39	30.80	30.31	30.72	52,318	+0.17(+0.57%)
Nov 04, 2025	30.79	30.89	30.51	30.55	60,012	-0.90(-2.88%)
Nov 03, 2025	31.52	31.53	31.22	31.45	49,056	-0.08(-0.25%)
Oct 31, 2025	31.48	31.53	31.29	31.53	42,887	+0.26(+0.83%)
Oct 30, 2025	31.38	31.48	31.26	31.27	43,971	-0.50(-1.57%)
Oct 29, 2025	31.81	31.98	31.62	31.77	51,077	+0.16(+0.51%)
Oct 28, 2025	31.63	31.68	31.48	31.61	59,565	-0.05(-0.16%)
Oct 27, 2025	32.14	32.14	31.61	31.66	168,144	-0.04(-0.13%)
Oct 24, 2025	31.77	31.79	31.56	31.70	87,008	+0.44(+1.41%)
Oct 23, 2025	31.40	31.84	30.95	31.26	133,745	+0.04(+0.13%)
Oct 22, 2025	31.34	31.34	30.86	31.22	148,179	-0.19(-0.61%)
Oct 21, 2025	31.49	31.54	31.35	31.41	26,025	-0.16(-0.50%)
Oct 20, 2025	31.31	31.59	31.24	31.57	29,895	+0.80(+2.60%)
Oct 17, 2025	30.71	30.90	30.60	30.77	50,108	-0.37(-1.19%)
Oct 16, 2025	31.50	31.50	31.05	31.14	47,158	-0.50(-1.58%)
Oct 15, 2025	31.83	31.83	31.37	31.64	114,391	+0.52(+1.67%)
Oct 14, 2025	30.75	31.26	30.53	31.12	111,969	-0.71(-2.23%)
Oct 13, 2025	31.35	31.90	31.31	31.83	96,777	+0.98(+3.18%)
Oct 10, 2025	32.07	32.08	30.76	30.85	183,067	-1.56(-4.80%)
Oct 09, 2025	32.74	32.74	32.31	32.41	40,672	-0.21(-0.66%)
Oct 08, 2025	32.41	32.62	32.32	32.62	98,179	+0.42(+1.30%)
Oct 07, 2025	32.81	32.84	32.20	32.20	40,348	-0.53(-1.62%)
Oct 06, 2025	32.64	32.86	32.57	32.73	64,660	+0.27(+0.82%)
Oct 03, 2025	32.50	32.65	32.34	32.46	39,785	+0.18(+0.57%)
Oct 02, 2025	32.47	32.48	32.16	32.28	45,958	+0.16(+0.48%)