MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KOID — KraneShares Trust KraneShares Global Humanoid Robotics and Physical AI Index ETF
NasdaqKraneShares Trust KraneShares Global Humanoid Robotics and Physical AI Index ETF
$36.85
+0.11(+0.30%)
- O
- 36.76
- H
- 36.96
- L
- 36.46
- V
- 123.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$36.85
Period Return+45.59%
Period High$43.32
Period Low$24.85
Avg Daily Volume96.4K
Total Trading Days335
KOID — Historical OHLCV Price & Volume Table
Jun 5, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $36.76 | $36.96 | $36.46 | $36.85 | +$0.11 | +0.30% | 123,070 | $36.79 | $36.46 $36.96 |
| Oct 2, 2026 | $36.54 | $36.84 | $36.46 | $36.74 | +$0.78 | +2.17% | 182,741 | $36.69 | $36.46 $36.84 |
| Oct 1, 2026 | $35.69 | $36.05 | $35.48 | $35.96 | +$0.23 | +0.64% | 115,338 | $35.81 | $35.48 $36.05 |
| Sep 30, 2026 | $35.97 | $36.00 | $35.73 | $35.73 | $-0.22 | -0.61% | 82,014 | $35.85 | $35.73 $36.00 |
| Sep 29, 2026 | $36.12 | $36.18 | $35.70 | $35.95 | +$0.07 | +0.20% | 64,657 | $35.94 | $35.70 $36.18 |
| Sep 28, 2026 | $36.06 | $36.08 | $35.63 | $35.88 | $-0.63 | -1.73% | 143,840 | $35.94 | $35.63 $36.08 |
| Sep 25, 2026 | $35.97 | $36.56 | $35.97 | $36.51 | +$0.50 | +1.39% | 116,955 | $36.31 | $35.97 $36.56 |
| Sep 24, 2026 | $36.04 | $36.18 | $35.72 | $36.01 | $-0.17 | -0.47% | 106,826 | $35.97 | $35.72 $36.18 |
| Sep 23, 2026 | $36.31 | $36.41 | $35.96 | $36.18 | $-0.48 | -1.31% | 113,903 | $36.19 | $35.96 $36.41 |
| Sep 22, 2026 | $36.28 | $36.75 | $36.28 | $36.66 | +$0.45 | +1.24% | 254,574 | $36.42 | $36.28 $36.75 |
| Sep 21, 2026 | $35.90 | $36.30 | $35.80 | $36.21 | +$0.70 | +1.97% | 171,097 | $36.08 | $35.80 $36.30 |
| Sep 18, 2026 | $35.45 | $35.56 | $35.27 | $35.51 | +$0.24 | +0.68% | 85,940 | $35.40 | $35.27 $35.56 |
| Sep 17, 2026 | $35.49 | $35.54 | $35.21 | $35.27 | +$0.67 | +1.94% | 139,310 | $35.37 | $35.21 $35.54 |
| Sep 16, 2026 | $34.83 | $35.13 | $34.32 | $34.60 | +$0.10 | +0.29% | 149,475 | $34.62 | $34.32 $35.13 |
| Sep 15, 2026 | $34.81 | $34.83 | $34.50 | $34.50 | $-0.21 | -0.61% | 177,872 | $34.55 | $34.50 $34.83 |
| Sep 14, 2026 | $35.00 | $35.13 | $34.66 | $34.71 | $-1.18 | -3.29% | 195,065 | $34.87 | $34.66 $35.13 |
| Sep 11, 2026 | $35.72 | $36.05 | $35.68 | $35.89 | +$0.52 | +1.47% | 86,292 | $35.88 | $35.68 $36.05 |
| Sep 10, 2026 | $35.54 | $35.72 | $35.35 | $35.37 | $-0.69 | -1.91% | 133,371 | $35.45 | $35.35 $35.72 |
| Sep 9, 2026 | $36.13 | $36.36 | $36.02 | $36.06 | $-0.22 | -0.61% | 179,351 | $36.21 | $36.02 $36.36 |
| Sep 8, 2026 | $36.47 | $36.57 | $36.24 | $36.28 | $-0.14 | -0.38% | 190,815 | $36.45 | $36.24 $36.57 |
| Sep 4, 2026 | $36.14 | $36.48 | $36.08 | $36.42 | +$0.46 | +1.28% | 115,752 | $36.34 | $36.08 $36.48 |
| Sep 3, 2026 | $35.68 | $35.98 | $35.42 | $35.96 | +$0.50 | +1.41% | 202,269 | $35.84 | $35.42 $35.98 |
| Sep 2, 2026 | $35.39 | $35.56 | $35.17 | $35.46 | $-0.12 | -0.34% | 115,629 | $35.42 | $35.17 $35.56 |
| Sep 1, 2026 | $35.84 | $35.85 | $35.45 | $35.58 | $-0.76 | -2.09% | 155,136 | $35.69 | $35.45 $35.85 |
| Aug 31, 2026 | $36.44 | $36.54 | $36.27 | $36.34 | +$0.10 | +0.28% | 114,997 | $36.37 | $36.27 $36.54 |
| Aug 28, 2026 | $37.00 | $37.04 | $36.22 | $36.24 | $-0.76 | -2.05% | 158,979 | $36.58 | $36.22 $37.04 |
| Aug 27, 2026 | $37.00 | $37.05 | $36.75 | $37.00 | +$0.56 | +1.54% | 148,241 | $36.93 | $36.75 $37.05 |
| Aug 26, 2026 | $36.45 | $36.61 | $36.38 | $36.44 | $-0.09 | -0.25% | 118,204 | $36.45 | $36.38 $36.61 |
| Aug 25, 2026 | $36.60 | $36.60 | $36.21 | $36.53 | +$0.45 | +1.25% | 98,527 | $36.49 | $36.21 $36.60 |
| Aug 24, 2026 | $36.40 | $36.49 | $35.82 | $36.08 | $-0.81 | -2.20% | 172,581 | $36.12 | $35.82 $36.49 |