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

51.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 51.20 51.55 49.80 51.20 77,300 +0.07(+0.14%)
Dec 03, 2021 53.00 53.25 50.77 51.13 140,270 -1.66(-3.14%)
Dec 02, 2021 52.98 53.51 52.25 52.79 226,871 +0.22(+0.42%)
Dec 01, 2021 54.16 54.49 52.57 52.57 130,636 -0.58(-1.09%)
Nov 30, 2021 53.60 53.90 52.48 53.15 55,012 -0.42(-0.78%)
Nov 29, 2021 53.43 53.65 53.01 53.57 148,313 +0.80(+1.52%)
Nov 26, 2021 53.01 53.31 52.30 52.77 63,295 -1.41(-2.60%)
Nov 24, 2021 53.96 54.22 53.00 54.18 102,402 -0.13(-0.24%)
Nov 23, 2021 55.00 55.42 53.77 54.31 113,333 -0.73(-1.33%)
Nov 22, 2021 55.10 55.85 54.65 55.04 132,260 +0.98(+1.81%)
Nov 19, 2021 53.77 54.11 53.50 54.06 145,327 +0.36(+0.67%)
Nov 18, 2021 54.33 53.69 53.55 53.70 85,557 -0.33(-0.61%)
Nov 17, 2021 54.06 54.20 53.79 54.03 107,486 +0.22(+0.41%)
Nov 16, 2021 53.43 53.81 53.16 53.81 100,120 +0.42(+0.79%)
Nov 15, 2021 54.40 54.40 53.20 53.39 102,436 -1.04(-1.91%)
Nov 12, 2021 54.58 54.58 54.02 54.43 116,629 +0.16(+0.29%)
Nov 11, 2021 54.00 54.32 53.46 54.27 252,374 +1.25(+2.36%)
Nov 10, 2021 53.52 53.02 111,552 -0.84(-1.56%)
Nov 09, 2021 55.25 55.29 53.68 53.86 114,681 -1.23(-2.23%)
Nov 08, 2021 54.59 55.27 54.54 55.09 123,006 +1.00(+1.85%)
Nov 05, 2021 54.55 54.55 53.88 54.09 86,484 -0.31(-0.57%)
Nov 04, 2021 54.11 54.45 53.79 54.40 86,113 +0.80(+1.49%)
Nov 03, 2021 53.14 53.60 52.60 53.60 74,970 +0.29(+0.54%)
Nov 02, 2021 53.37 53.56 53.00 53.31 79,803 -0.14(-0.26%)
Nov 01, 2021 52.84 53.50 52.44 53.45 100,336 +1.04(+1.98%)
Oct 29, 2021 52.13 52.53 52.13 52.41 52,614 +0.24(+0.46%)
Oct 28, 2021 51.50 52.17 51.39 52.17 57,353 +0.79(+1.54%)
Oct 27, 2021 51.76 52.09 51.38 51.38 39,688 -0.33(-0.64%)
Oct 26, 2021 52.18 51.71 90,933 -0.40(-0.77%)
Oct 25, 2021 51.11 52.12 51.04 52.11 74,567 +1.72(+3.41%)
Oct 22, 2021 50.66 50.80 50.13 50.39 30,020 -0.17(-0.34%)
Oct 21, 2021 50.15 50.69 50.00 50.56 33,132 +0.03(+0.06%)
Oct 20, 2021 50.35 50.65 50.01 50.53 47,368 +0.09(+0.18%)
Oct 19, 2021 50.29 50.66 50.16 50.44 60,321 +0.48(+0.96%)
Oct 18, 2021 49.46 50.03 49.24 49.96 61,628 +0.49(+0.99%)
Oct 15, 2021 48.99 49.56 48.97 49.47 44,284 +0.96(+1.98%)
Oct 14, 2021 48.49 48.65 48.23 48.51 26,640 +0.37(+0.77%)
Oct 13, 2021 47.57 48.25 47.57 48.14 58,802 +1.08(+2.29%)
Oct 12, 2021 47.22 47.25 46.83 47.06 24,515 +0.14(+0.30%)
Oct 11, 2021 47.00 47.46 46.80 46.92 34,195 +0.19(+0.41%)
Oct 08, 2021 46.75 47.00 46.58 46.73 37,229 +0.15(+0.32%)
Oct 07, 2021 46.03 46.80 46.03 46.58 19,765 +1.30(+2.87%)
Oct 06, 2021 45.03 45.40 44.84 45.28 18,791 -0.42(-0.92%)
Oct 05, 2021 45.62 45.95 45.20 45.70 22,047 +0.22(+0.48%)
Oct 04, 2021 46.06 46.27 45.25 45.48 36,146 -0.76(-1.64%)
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.