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%
KSTR — KraneShares China Technology & Semiconductor STAR 50 Index ETF
NYSE ArcaKraneShares China Technology & Semiconductor STAR 50 Index ETF
$22.33
+0.26(+1.18%)
- O
- 22.01
- H
- 22.35
- L
- 21.97
- V
- 478.49K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.33
Period Return+62.99%
Period High$32.54
Period Low$12.97
Avg Daily Volume316.8K
Total Trading Days365
KSTR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.01 | $22.35 | $21.97 | $22.33 | +$0.26 | +1.18% | 478,491 | $22.25 | $21.97 $22.35 |
| Oct 2, 2026 | $21.82 | $22.12 | $21.82 | $22.07 | $-0.12 | -0.54% | 767,342 | $21.90 | $21.82 $22.12 |
| Oct 1, 2026 | $22.18 | $22.22 | $21.95 | $22.19 | $-0.01 | -0.05% | 581,995 | $22.08 | $21.95 $22.22 |
| Sep 30, 2026 | $22.30 | $22.35 | $22.17 | $22.20 | $-0.61 | -2.67% | 731,328 | $22.23 | $22.17 $22.35 |
| Sep 29, 2026 | $22.83 | $22.87 | $22.72 | $22.81 | +$0.19 | +0.84% | 848,004 | $22.79 | $22.72 $22.87 |
| Sep 28, 2026 | $22.64 | $22.68 | $22.42 | $22.62 | $-0.88 | -3.74% | 733,218 | $22.55 | $22.42 $22.68 |
| Sep 25, 2026 | $23.54 | $23.62 | $23.44 | $23.50 | $-0.05 | -0.21% | 496,778 | $23.53 | $23.44 $23.62 |
| Sep 24, 2026 | $23.68 | $23.77 | $23.55 | $23.55 | $-0.48 | -2.00% | 400,021 | $23.64 | $23.55 $23.77 |
| Sep 23, 2026 | $24.23 | $24.27 | $23.97 | $24.03 | $-0.61 | -2.48% | 478,217 | $24.10 | $23.97 $24.27 |
| Sep 22, 2026 | $24.43 | $24.66 | $24.41 | $24.64 | +$0.07 | +0.28% | 473,100 | $24.56 | $24.41 $24.66 |
| Sep 21, 2026 | $24.38 | $24.61 | $24.29 | $24.57 | +$0.35 | +1.45% | 1,764,270 | $24.49 | $24.29 $24.61 |
| Sep 18, 2026 | $24.10 | $24.29 | $24.02 | $24.22 | +$0.60 | +2.54% | 582,440 | $24.12 | $24.02 $24.29 |
| Sep 17, 2026 | $23.44 | $23.71 | $23.41 | $23.62 | +$0.29 | +1.24% | 398,352 | $23.60 | $23.41 $23.71 |
| Sep 16, 2026 | $23.39 | $23.53 | $23.26 | $23.33 | +$0.88 | +3.92% | 997,891 | $23.37 | $23.26 $23.53 |
| Sep 15, 2026 | $22.57 | $22.64 | $22.40 | $22.45 | +$0.31 | +1.40% | 2,787,381 | $22.47 | $22.40 $22.64 |
| Sep 14, 2026 | $22.14 | $22.22 | $21.99 | $22.14 | $-0.42 | -1.86% | 880,584 | $22.12 | $21.99 $22.22 |
| Sep 11, 2026 | $22.57 | $22.65 | $22.49 | $22.56 | +$0.29 | +1.30% | 863,605 | $22.55 | $22.49 $22.65 |
| Sep 10, 2026 | $22.64 | $22.66 | $22.26 | $22.27 | $-0.49 | -2.15% | 758,636 | $22.41 | $22.26 $22.66 |
| Sep 9, 2026 | $23.00 | $23.00 | $22.72 | $22.76 | $-0.29 | -1.26% | 674,162 | $22.85 | $22.72 $23.00 |
| Sep 8, 2026 | $23.16 | $23.32 | $23.05 | $23.05 | $-0.17 | -0.73% | 773,716 | $23.17 | $23.05 $23.32 |
| Sep 4, 2026 | $23.02 | $23.29 | $23.02 | $23.22 | $-0.17 | -0.73% | 678,930 | $23.20 | $23.02 $23.29 |
| Sep 3, 2026 | $23.34 | $23.45 | $23.15 | $23.39 | $-0.08 | -0.34% | 726,355 | $23.37 | $23.15 $23.45 |
| Sep 2, 2026 | $23.50 | $23.52 | $23.38 | $23.47 | $-0.10 | -0.42% | 813,483 | $23.41 | $23.38 $23.52 |
| Sep 1, 2026 | $23.71 | $23.78 | $23.52 | $23.57 | $-0.67 | -2.76% | 499,637 | $23.66 | $23.52 $23.78 |
| Aug 31, 2026 | $24.33 | $24.33 | $24.17 | $24.24 | +$0.27 | +1.13% | 262,524 | $24.23 | $24.17 $24.33 |
| Aug 28, 2026 | $24.26 | $24.26 | $23.92 | $23.97 | $-0.63 | -2.56% | 560,390 | $24.09 | $23.92 $24.26 |
| Aug 27, 2026 | $24.50 | $24.63 | $24.39 | $24.60 | +$0.97 | +4.10% | 1,289,235 | $24.50 | $24.39 $24.63 |
| Aug 26, 2026 | $23.58 | $23.70 | $23.58 | $23.63 | +$0.21 | +0.90% | 476,666 | $23.65 | $23.58 $23.70 |
| Aug 25, 2026 | $23.35 | $23.50 | $23.27 | $23.42 | +$0.39 | +1.69% | 763,262 | $23.43 | $23.27 $23.50 |
| Aug 24, 2026 | $23.07 | $23.12 | $22.91 | $23.03 | $-0.75 | -3.15% | 746,702 | $23.00 | $22.91 $23.12 |