Skip to main content

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

22.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.84 40.22 39.15 39.80 92,497 +0.02(+0.05%)
Feb 25, 2021 41.41 41.73 39.57 39.78 416,867 -1.95(-4.68%)
Feb 24, 2021 40.98 41.80 40.49 41.74 105,623 +0.81(+1.97%)
Feb 23, 2021 41.21 41.21 39.04 40.93 357,784 -1.02(-2.43%)
Feb 22, 2021 42.53 42.68 41.95 41.95 86,974 -1.07(-2.50%)
Feb 19, 2021 42.72 43.14 42.54 43.02 128,449 +0.94(+2.22%)
Feb 18, 2021 42.59 42.59 41.81 42.08 163,213 -1.10(-2.55%)
Feb 17, 2021 43.42 43.54 42.68 43.19 129,099 -0.67(-1.53%)
Feb 16, 2021 44.23 44.23 43.57 43.86 258,707 +0.21(+0.48%)
Feb 12, 2021 43.26 43.71 43.05 43.64 81,384 +0.05(+0.11%)
Feb 11, 2021 43.66 43.81 43.14 43.60 117,552 +0.39(+0.91%)
Feb 10, 2021 43.82 43.99 42.75 43.20 271,261 -0.24(-0.55%)
Feb 09, 2021 43.05 43.46 42.96 43.44 134,378 +0.39(+0.92%)
Feb 08, 2021 42.55 43.07 42.36 43.05 159,041 +0.82(+1.93%)
Feb 05, 2021 42.24 42.47 41.91 42.23 146,317 +0.37(+0.88%)
Feb 04, 2021 41.96 41.96 41.54 41.86 78,448 +0.28(+0.68%)
Feb 03, 2021 41.52 41.65 41.28 41.58 71,806 +0.38(+0.91%)
Feb 02, 2021 41.31 41.49 40.67 41.20 87,903 +0.50(+1.24%)
Feb 01, 2021 40.39 40.75 39.86 40.70 76,849 +1.12(+2.83%)
Jan 29, 2021 40.40 40.53 39.47 39.58 68,964 -0.93(-2.29%)
Jan 28, 2021 40.34 40.85 40.11 40.51 66,358 +0.44(+1.10%)
Jan 27, 2021 41.17 41.17 39.93 40.06 142,272 -1.76(-4.21%)
Jan 26, 2021 41.81 41.95 41.49 41.83 145,805 +0.39(+0.93%)
Jan 25, 2021 42.35 42.44 40.97 41.44 99,683 -0.50(-1.20%)
Jan 22, 2021 41.63 42.06 41.61 41.95 87,703 +0.25(+0.59%)
Jan 21, 2021 41.79 41.85 41.18 41.70 85,451 +0.10(+0.24%)
Jan 20, 2021 41.88 42.04 41.24 41.60 124,009 +0.37(+0.89%)
Jan 19, 2021 41.02 41.29 40.66 41.23 127,728 +0.98(+2.44%)
Jan 15, 2021 40.99 41.41 39.68 40.25 110,364 -1.16(-2.79%)
Jan 14, 2021 41.71 41.71 41.16 41.41 143,322 -0.10(-0.24%)
Jan 13, 2021 42.06 42.16 41.36 41.51 161,887 -0.46(-1.09%)
Jan 12, 2021 41.19 41.96 40.63 41.96 165,828 +1.58(+3.91%)
Jan 11, 2021 41.30 41.30 39.97 40.39 129,762 -0.37(-0.90%)
Jan 08, 2021 42.02 42.02 40.40 40.75 244,697 +0.73(+1.83%)
Jan 07, 2021 39.22 40.20 39.21 40.02 164,541 +1.73(+4.53%)
Jan 06, 2021 38.12 38.86 38.09 38.28 120,068 +0.27(+0.70%)
Jan 05, 2021 37.57 38.09 37.54 38.02 132,180 +0.40(+1.07%)
Jan 04, 2021 37.83 38.54 37.08 37.61 182,552 +0.65(+1.76%)
Dec 31, 2020 36.96 36.96 36.96 43,277 +0.05(+0.12%)
Dec 30, 2020 36.64 36.98 36.35 36.92 43,277 +0.84(+2.31%)
Dec 29, 2020 36.40 36.52 35.83 36.08 49,866 -0.14(-0.39%)
Dec 28, 2020 36.68 36.76 36.20 36.22 31,634 -0.23(-0.63%)
Dec 24, 2020 36.63 36.66 36.34 36.45 23,348 -0.10(-0.27%)
Dec 23, 2020 36.39 36.66 36.27 36.55 66,687 +0.47(+1.30%)
Dec 22, 2020 36.11 36.25 35.81 36.08 85,036 +0.01(+0.03%)
Dec 21, 2020 35.52 36.26 35.39 36.07 60,729 -0.09(-0.25%)
Dec 18, 2020 36.09 36.43 35.87 36.17 52,698 +0.29(+0.80%)
Dec 17, 2020 35.99 36.04 35.41 35.88 77,039 +0.18(+0.50%)
Dec 16, 2020 35.88 35.97 35.53 35.70 73,093 +0.11(+0.31%)
Dec 15, 2020 35.16 35.76 34.83 35.59 66,940 +1.03(+2.97%)
Dec 14, 2020 34.55 34.82 34.37 34.56 45,672 +0.31(+0.91%)
Dec 11, 2020 34.64 34.73 33.95 34.25 58,153 -0.81(-2.30%)
Dec 10, 2020 34.55 35.09 34.37 35.06 42,217 +0.20(+0.57%)
Dec 09, 2020 35.88 35.88 34.54 34.86 58,804 -1.04(-2.90%)
Dec 08, 2020 35.41 36.03 35.29 35.90 60,885 +0.61(+1.74%)
Dec 07, 2020 35.47 35.55 35.06 35.29 79,384 -0.01(-0.03%)
Dec 04, 2020 34.86 35.43 34.84 35.30 83,466 +0.50(+1.45%)
Dec 03, 2020 35.10 35.14 34.74 34.79 75,499 -0.05(-0.16%)
Dec 02, 2020 34.38 35.01 33.92 34.85 36,983 -0.21(-0.60%)
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.