Skip to main content

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

20.20 -0.33 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 20.64 20.78 20.27 20.53 16,119 -0.21(-1.01%)
Jul 16, 2024 20.55 20.84 20.49 20.74 11,283 +0.14(+0.68%)
Jul 15, 2024 20.89 20.89 20.60 20.60 6,216 -0.51(-2.42%)
Jul 12, 2024 20.88 21.30 20.86 21.11 11,149 +0.38(+1.83%)
Jul 11, 2024 20.73 20.94 20.71 20.73 10,316 +0.40(+1.97%)
Jul 10, 2024 20.07 20.42 20.07 20.33 12,772 +0.21(+1.04%)
Jul 09, 2024 20.20 20.23 20.08 20.12 22,829 -0.08(-0.40%)
Jul 08, 2024 20.24 20.27 20.10 20.20 19,538 -0.01(-0.05%)
Jul 05, 2024 20.23 20.24 20.06 20.21 22,689 -0.21(-1.03%)
Jul 03, 2024 19.99 20.47 19.90 20.42 20,757 +0.64(+3.24%)
Jul 02, 2024 19.54 19.80 19.54 19.78 17,823 +0.03(+0.15%)
Jul 01, 2024 19.50 19.84 19.50 19.75 34,218 +0.36(+1.86%)
Jun 28, 2024 19.65 19.65 19.37 19.39 14,350 -0.23(-1.17%)
Jun 27, 2024 19.71 19.84 19.53 19.62 15,474 -0.27(-1.36%)
Jun 26, 2024 19.57 19.92 19.57 19.89 71,724 +0.41(+2.10%)
Jun 25, 2024 19.51 19.54 19.44 19.48 11,732 -0.25(-1.28%)
Jun 24, 2024 19.57 19.80 19.57 19.73 8,799 +0.12(+0.62%)
Jun 21, 2024 19.64 19.66 19.55 19.61 18,787 -0.18(-0.91%)
Jun 20, 2024 20.22 20.22 19.73 19.79 80,130 -0.39(-1.93%)
Jun 18, 2024 20.09 20.24 20.09 20.18 65,511 -0.05(-0.27%)
Jun 17, 2024 20.03 20.27 20.03 20.23 22,331 +0.14(+0.69%)
Jun 14, 2024 20.14 20.24 19.94 20.10 37,960 -0.21(-1.05%)
Jun 13, 2024 20.52 20.62 20.31 20.31 53,966 -0.34(-1.65%)
Jun 12, 2024 20.78 20.91 20.61 20.65 148,489 -0.08(-0.38%)
Jun 11, 2024 20.82 20.82 20.64 20.73 27,529 -0.21(-1.00%)
Jun 10, 2024 20.77 20.99 20.77 20.94 39,338 +0.04(+0.19%)
Jun 07, 2024 21.01 21.11 20.88 20.90 14,065 -0.48(-2.25%)
Jun 06, 2024 21.28 21.38 21.20 21.38 33,427 -0.05(-0.23%)
Jun 05, 2024 21.28 21.43 21.27 21.43 44,321 +0.07(+0.35%)
Jun 04, 2024 21.32 21.44 21.24 21.36 7,573 +0.01(+0.05%)
Jun 03, 2024 21.31 21.53 21.16 21.34 17,055 +0.08(+0.38%)
May 31, 2024 21.31 21.47 21.10 21.26 30,091 -0.17(-0.77%)
May 30, 2024 21.23 21.45 21.23 21.43 14,790 +0.24(+1.13%)
May 29, 2024 21.40 21.41 21.19 21.19 88,309 -0.31(-1.44%)
May 28, 2024 21.28 21.70 21.28 21.50 56,074 +0.24(+1.11%)
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%)
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.