Skip to main content

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

22.46 +0.16 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.32 18.32 18.20 18.30 1,778 +0.28(+1.55%)
Jun 27, 2019 18.37 18.37 18.02 18.02 17,243 +0.08(+0.46%)
Jun 26, 2019 17.67 17.97 17.67 17.94 3,036 +0.18(+0.99%)
Jun 25, 2019 18.00 18.00 17.59 17.76 3,975 -0.02(-0.12%)
Jun 24, 2019 18.07 18.07 17.70 17.78 17,564 +0.01(+0.05%)
Jun 21, 2019 17.87 17.87 17.70 17.77 9,445 -0.09(-0.50%)
Jun 20, 2019 17.90 18.02 17.82 17.86 15,066 +0.26(+1.49%)
Jun 19, 2019 17.78 17.78 17.56 17.60 12,633 +0.11(+0.61%)
Jun 18, 2019 17.10 17.60 17.10 17.49 16,984 +0.27(+1.58%)
Jun 17, 2019 17.36 17.36 17.22 17.22 614 -0.04(-0.20%)
Jun 14, 2019 17.40 17.40 17.26 17.26 666 -0.25(-1.44%)
Jun 13, 2019 17.55 17.55 17.51 17.51 2,064 +0.06(+0.32%)
Jun 12, 2019 17.45 17.45 17.45 17.45 174 -0.18(-1.02%)
Jun 11, 2019 17.82 17.82 17.63 17.63 1,510 +0.20(+1.15%)
Jun 10, 2019 17.53 17.53 17.32 17.43 2,967 +0.24(+1.37%)
Jun 07, 2019 16.96 17.23 16.96 17.20 1,778 +0.21(+1.22%)
Jun 06, 2019 16.94 16.99 16.94 16.99 952 +0.03(+0.16%)
Jun 05, 2019 17.30 17.30 16.91 16.96 1,624 -0.18(-1.06%)
Jun 04, 2019 16.53 17.14 16.53 17.14 2,265 +0.56(+3.37%)
Jun 03, 2019 16.38 16.65 16.38 16.58 2,483 -0.02(-0.11%)
May 31, 2019 16.69 16.69 16.60 16.60 1,333 -0.27(-1.59%)
May 30, 2019 16.64 16.96 16.64 16.87 2,478 +0.00(+0.03%)
May 29, 2019 16.84 16.87 16.76 16.87 1,315 -0.03(-0.20%)
May 28, 2019 16.88 16.92 16.88 16.90 1,568 -0.02(-0.10%)
May 24, 2019 16.98 16.98 16.87 16.92 3,000 +0.01(+0.07%)
May 23, 2019 17.10 17.10 16.42 16.91 3,527 -0.34(-2.00%)
May 22, 2019 17.53 17.53 17.25 17.25 5,151 -0.26(-1.49%)
May 21, 2019 17.49 17.51 17.43 17.51 4,679 +0.20(+1.13%)
May 20, 2019 17.56 17.56 17.11 17.32 6,426 -0.41(-2.31%)
May 17, 2019 17.80 18.02 17.72 17.73 3,333 -0.52(-2.87%)
May 16, 2019 18.46 18.50 18.22 18.25 3,408 -0.21(-1.12%)
May 15, 2019 18.18 18.63 18.18 18.46 3,196 +0.28(+1.53%)
May 14, 2019 18.11 18.18 18.11 18.18 953 +0.33(+1.87%)
May 13, 2019 18.04 18.09 17.84 17.84 3,528 -0.95(-5.06%)
May 10, 2019 18.56 18.79 18.50 18.79 333 +0.09(+0.46%)
May 09, 2019 18.65 18.74 18.39 18.71 16,750 -0.19(-1.00%)
May 08, 2019 19.06 19.06 18.90 18.90 3,284 -0.04(-0.19%)
May 07, 2019 19.28 19.32 18.90 18.93 6,412 -0.40(-2.07%)
May 06, 2019 19.24 19.34 19.21 19.33 3,579 -0.58(-2.92%)
May 03, 2019 19.50 20.07 19.50 19.91 10,668 +0.30(+1.51%)
May 02, 2019 19.44 19.80 19.44 19.62 2,638 +0.05(+0.23%)
May 01, 2019 19.98 19.98 19.57 19.57 2,960 -0.16(-0.80%)
Apr 30, 2019 19.84 19.84 19.66 19.73 2,237 +0.09(+0.43%)
Apr 29, 2019 19.80 19.80 19.54 19.64 3,612 -0.15(-0.75%)
Apr 26, 2019 19.80 19.82 19.75 19.79 1,555 +0.03(+0.16%)
Apr 25, 2019 19.99 19.99 19.76 19.76 4,362 -0.37(-1.83%)
Apr 24, 2019 20.20 20.20 20.13 20.13 5,067 +0.00(+0.00%)
Apr 23, 2019 20.18 20.30 20.02 20.13 7,367 -0.12(-0.58%)
Apr 22, 2019 20.03 20.37 20.03 20.25 7,199 +0.00(+0.00%)
Apr 18, 2019 20.39 20.39 20.25 20.25 1,111 -0.08(-0.40%)
Apr 17, 2019 20.49 20.64 20.33 20.33 9,918 +0.17(+0.85%)
Apr 16, 2019 20.11 20.25 20.04 20.16 1,689 +0.32(+1.60%)
Apr 15, 2019 19.91 20.00 19.84 19.84 871 -0.06(-0.32%)
Apr 12, 2019 19.80 19.91 19.79 19.91 1,222 +0.20(+1.00%)
Apr 11, 2019 19.71 19.71 19.62 19.71 6,343 -0.04(-0.20%)
Apr 10, 2019 19.70 19.75 19.62 19.75 2,868 +0.11(+0.55%)
Apr 09, 2019 19.65 19.65 19.62 19.64 936 -0.07(-0.37%)
Apr 08, 2019 19.62 19.79 19.62 19.71 11,934 -0.04(-0.21%)
Apr 05, 2019 19.61 19.80 19.61 19.75 889 +0.06(+0.30%)
Apr 04, 2019 19.37 19.78 19.37 19.69 2,704 +0.04(+0.21%)
Apr 03, 2019 19.67 19.78 19.65 19.65 2,491 +0.34(+1.78%)
Apr 02, 2019 19.32 19.41 19.31 19.31 1,273 +0.01(+0.04%)
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.