KraneShares SSE STAR Market 50 Index ETF (NY:KSTR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	18.31	18.31	18.22	18.25	144,094	-0.05(-0.27%)
Sep 12, 2025	18.30	18.32	18.17	18.30	62,500	+0.14(+0.77%)
Sep 11, 2025	18.13	18.20	18.00	18.16	132,986	+0.83(+4.79%)
Sep 10, 2025	17.47	17.47	17.28	17.33	69,545	+0.09(+0.51%)
Sep 09, 2025	17.35	17.35	17.22	17.24	65,505	-0.37(-2.09%)
Sep 08, 2025	17.62	17.63	17.44	17.61	71,177	+0.14(+0.80%)
Sep 05, 2025	17.25	17.58	16.98	17.47	75,635	+0.76(+4.55%)
Sep 04, 2025	16.75	16.85	16.55	16.71	100,902	-1.18(-6.60%)
Sep 03, 2025	17.97	18.00	17.41	17.89	63,505	-0.40(-2.19%)
Sep 02, 2025	18.21	18.33	17.97	18.29	99,399	-0.34(-1.83%)
Aug 29, 2025	18.63	18.68	18.35	18.63	130,009	-0.07(-0.37%)
Aug 28, 2025	18.70	18.83	18.55	18.70	163,759	+1.18(+6.74%)
Aug 27, 2025	17.27	17.63	17.27	17.52	57,396	+0.09(+0.52%)
Aug 26, 2025	17.55	17.60	17.43	17.43	88,709	-0.10(-0.57%)
Aug 25, 2025	17.46	17.56	17.39	17.53	97,229	+0.32(+1.86%)
Aug 22, 2025	17.05	17.34	16.93	17.21	112,686	+1.31(+8.24%)
Aug 21, 2025	15.89	15.94	15.81	15.90	9,062	-0.09(-0.56%)
Aug 20, 2025	15.79	15.99	15.40	15.99	16,552	+0.71(+4.65%)
Aug 19, 2025	15.35	15.35	15.28	15.28	14,753	-0.27(-1.74%)
Aug 18, 2025	15.26	15.55	15.26	15.55	24,309	+0.53(+3.53%)
Aug 15, 2025	15.06	15.10	15.02	15.02	4,155	+0.21(+1.42%)
Aug 14, 2025	14.90	14.92	14.81	14.81	4,560	-0.18(-1.20%)
Aug 13, 2025	14.97	15.01	14.96	14.99	9,953	+0.12(+0.78%)
Aug 12, 2025	14.79	14.88	14.77	14.87	20,845	+0.41(+2.85%)
Aug 11, 2025	14.48	14.50	14.46	14.46	2,269	+0.05(+0.36%)
Aug 08, 2025	14.39	14.44	14.39	14.41	24,454	-0.16(-1.06%)
Aug 07, 2025	14.60	14.60	14.57	14.57	1,414	-0.02(-0.17%)
Aug 06, 2025	14.45	14.60	14.45	14.59	5,026	+0.18(+1.21%)
Aug 05, 2025	14.39	14.44	14.35	14.41	10,917	+0.10(+0.73%)
Aug 04, 2025	14.37	14.37	14.30	14.31	8,599	+0.17(+1.20%)
Aug 01, 2025	14.13	14.18	14.13	14.14	12,649	-0.17(-1.19%)
Jul 31, 2025	14.26	14.34	14.21	14.31	23,768	-0.05(-0.35%)
Jul 30, 2025	14.42	14.52	14.36	14.36	12,698	-0.31(-2.11%)
Jul 29, 2025	14.64	14.70	14.52	14.67	40,261	+0.22(+1.52%)
Jul 28, 2025	14.50	14.54	14.41	14.45	17,840	-0.09(-0.62%)
Jul 25, 2025	14.33	14.55	14.33	14.54	39,882	+0.33(+2.30%)
Jul 24, 2025	14.17	14.25	14.17	14.21	10,582	+0.13(+0.95%)
Jul 23, 2025	14.06	14.12	14.01	14.08	9,989	+0.09(+0.61%)
Jul 22, 2025	13.91	14.01	13.91	13.99	12,343	+0.21(+1.56%)
Jul 21, 2025	13.79	13.83	13.78	13.78	7,781	-0.01(-0.07%)
Jul 18, 2025	13.85	13.90	13.76	13.79	24,073	+0.03(+0.22%)
Jul 17, 2025	13.49	13.82	13.49	13.76	15,765	+0.12(+0.88%)
Jul 16, 2025	13.61	13.70	13.61	13.64	5,356	-0.06(-0.44%)
Jul 15, 2025	13.70	13.75	13.63	13.70	18,410	+0.07(+0.48%)
Jul 14, 2025	13.63	13.65	13.59	13.63	7,810	-0.02(-0.15%)
Jul 11, 2025	13.55	13.68	13.55	13.66	21,766	+0.19(+1.43%)
Jul 10, 2025	13.26	13.46	13.26	13.46	17,359	-0.01(-0.05%)
Jul 09, 2025	13.39	13.50	13.39	13.47	766	-0.10(-0.73%)
Jul 08, 2025	13.56	13.59	13.53	13.57	5,706	+0.20(+1.48%)
Jul 07, 2025	13.42	13.43	13.28	13.37	13,426	-0.18(-1.32%)
Jul 03, 2025	13.56	13.56	13.53	13.55	667	-0.00(-0.01%)
Jul 02, 2025	13.48	13.55	13.46	13.55	3,097	-0.12(-0.91%)