Skip to main content

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

21.26 -0.03 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 21.16 21.40 21.11 21.26 49,305 -0.03(-0.15%)
May 23, 2024 21.75 21.75 21.20 21.30 30,610 -0.57(-2.62%)
May 22, 2024 21.72 22.00 21.72 21.87 15,540 +0.07(+0.30%)
May 21, 2024 22.00 22.17 21.74 21.80 11,503 -0.47(-2.12%)
May 20, 2024 22.37 22.45 22.22 22.28 16,762 -0.07(-0.32%)
May 17, 2024 22.20 22.50 22.20 22.35 13,181 +0.11(+0.50%)
May 16, 2024 22.22 22.25 22.08 22.24 11,455 -0.01(-0.05%)
May 15, 2024 22.82 22.82 22.23 22.25 14,460 -0.45(-1.98%)
May 14, 2024 22.40 22.70 22.40 22.70 8,799 +0.54(+2.44%)
May 13, 2024 21.88 22.43 21.88 22.16 15,244 +0.02(+0.10%)
May 10, 2024 22.41 22.45 22.06 22.14 17,926 -0.42(-1.87%)
May 09, 2024 22.46 22.75 22.39 22.56 13,026 +0.36(+1.62%)
May 08, 2024 22.20 22.25 22.06 22.20 11,455 -0.35(-1.55%)
May 07, 2024 22.70 22.74 22.55 22.55 14,177 -0.34(-1.49%)
May 06, 2024 22.75 23.06 22.75 22.89 16,264 +0.17(+0.75%)
May 03, 2024 22.72 22.91 22.62 22.72 17,422 +0.07(+0.31%)
May 02, 2024 22.24 22.65 22.13 22.65 8,845 +0.80(+3.66%)
May 01, 2024 21.60 22.08 21.60 21.85 14,680 +0.15(+0.69%)
Apr 30, 2024 21.97 21.97 21.70 21.70 24,532 -0.54(-2.43%)
Apr 29, 2024 21.74 22.26 21.74 22.24 22,088 +0.92(+4.30%)
Apr 26, 2024 21.22 21.43 21.22 21.32 14,634 +0.48(+2.30%)
Apr 25, 2024 20.59 20.88 20.59 20.84 12,404 -0.02(-0.08%)
Apr 24, 2024 21.02 21.15 20.81 20.86 14,077 -0.05(-0.24%)
Apr 23, 2024 20.78 21.26 20.75 20.91 12,208 -0.05(-0.24%)
Apr 22, 2024 20.99 21.05 20.80 20.96 9,804 -0.08(-0.38%)
Apr 19, 2024 21.14 21.35 21.04 21.04 7,758 -0.42(-1.96%)
Apr 18, 2024 21.36 21.50 21.26 21.46 7,460 +0.35(+1.66%)
Apr 17, 2024 21.20 21.43 21.10 21.11 15,599 +0.19(+0.93%)
Apr 16, 2024 20.97 21.09 20.84 20.92 13,144 -0.40(-1.90%)
Apr 15, 2024 21.72 21.80 21.32 21.32 34,353 -0.25(-1.16%)
Apr 12, 2024 21.98 21.98 21.57 21.57 44,575 -0.74(-3.32%)
Apr 11, 2024 22.36 22.51 22.04 22.31 7,385 +0.13(+0.59%)
Apr 10, 2024 22.21 22.51 22.16 22.18 8,886 -0.61(-2.68%)
Apr 09, 2024 22.50 22.85 22.50 22.79 83,135 +0.52(+2.33%)
Apr 08, 2024 22.02 22.35 22.02 22.27 17,459 +0.11(+0.50%)
Apr 05, 2024 22.10 22.24 21.98 22.16 16,111 +0.06(+0.27%)
Apr 04, 2024 22.47 22.61 22.10 22.10 11,158 -0.21(-0.94%)
Apr 03, 2024 22.28 22.39 22.10 22.31 14,299 +0.01(+0.04%)
Apr 02, 2024 22.39 22.45 22.25 22.30 10,280 -0.17(-0.76%)
Apr 01, 2024 22.50 22.67 22.40 22.47 13,299 +0.01(+0.04%)
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%)
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.