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

32.29 -1.36 (-4.04%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 32.70 33.67 32.50 33.65 30,613 +0.59(+1.78%)
Dec 01, 2022 33.32 33.39 32.88 33.06 38,749 -0.24(-0.72%)
Nov 30, 2022 32.16 33.35 32.16 33.30 45,630 +1.96(+6.25%)
Nov 29, 2022 31.17 31.60 31.17 31.34 28,805 +0.58(+1.89%)
Nov 28, 2022 30.99 31.33 30.72 30.76 41,368 -0.66(-2.10%)
Nov 25, 2022 31.50 31.62 31.27 31.42 11,817 -0.54(-1.69%)
Nov 23, 2022 31.57 32.01 31.57 31.96 27,696 +0.48(+1.52%)
Nov 22, 2022 31.38 31.55 31.25 31.48 27,866 +0.03(+0.10%)
Nov 21, 2022 31.48 31.50 31.15 31.45 44,517 -0.46(-1.44%)
Nov 18, 2022 32.27 32.27 31.72 31.91 13,878 -0.24(-0.74%)
Nov 17, 2022 31.94 32.17 31.82 32.15 21,980 -0.55(-1.68%)
Nov 16, 2022 33.16 33.23 32.55 32.70 20,533 -0.91(-2.71%)
Nov 15, 2022 34.10 34.10 33.40 33.61 23,741 -0.30(-0.88%)
Nov 14, 2022 33.98 34.09 33.59 33.91 34,989 -0.54(-1.57%)
Nov 11, 2022 33.90 34.47 33.90 34.45 14,618 +1.06(+3.17%)
Nov 10, 2022 32.78 33.46 32.58 33.39 29,738 +2.17(+6.95%)
Nov 09, 2022 32.16 32.16 31.22 31.22 11,611 -1.34(-4.12%)
Nov 08, 2022 32.19 32.85 31.93 32.56 31,782 +0.56(+1.75%)
Nov 07, 2022 32.33 32.33 31.81 32.00 25,440 -0.19(-0.59%)
Nov 04, 2022 32.18 32.39 31.67 32.19 26,674 +1.58(+5.16%)
Nov 03, 2022 29.86 30.84 29.86 30.61 20,595 +0.43(+1.42%)
Nov 02, 2022 30.74 31.20 30.18 30.18 10,638 -0.62(-2.01%)
Nov 01, 2022 31.31 31.39 30.73 30.80 25,926 +0.48(+1.58%)
Oct 31, 2022 30.04 30.39 30.04 30.32 15,189 +0.02(+0.07%)
Oct 28, 2022 30.28 30.30 29.87 30.30 28,177 -0.48(-1.56%)
Oct 27, 2022 31.06 31.16 30.68 30.78 23,838 -0.35(-1.12%)
Oct 26, 2022 30.83 31.59 30.83 31.13 47,403 +0.35(+1.14%)
Oct 25, 2022 29.91 30.85 29.85 30.78 29,185 +1.00(+3.36%)
Oct 24, 2022 29.77 29.81 29.11 29.78 23,492 -0.65(-2.14%)
Oct 21, 2022 29.39 30.52 29.39 30.43 60,014 +0.93(+3.15%)
Oct 20, 2022 29.71 30.10 29.43 29.50 29,309 -0.35(-1.17%)
Oct 19, 2022 30.05 30.14 29.67 29.85 30,144 -0.38(-1.26%)
Oct 18, 2022 30.62 30.76 29.97 30.23 40,173 +0.26(+0.87%)
Oct 17, 2022 29.70 30.23 29.70 29.97 58,303 +0.98(+3.38%)
Oct 14, 2022 30.16 30.21 28.95 28.99 58,158 -1.05(-3.50%)
Oct 13, 2022 28.74 30.21 28.55 30.04 42,370 +0.26(+0.87%)
Oct 12, 2022 30.01 30.16 29.44 29.78 62,042 -0.05(-0.17%)
Oct 11, 2022 29.96 30.38 29.69 29.83 18,880 -0.07(-0.23%)
Oct 10, 2022 30.28 30.28 29.50 29.90 39,314 -0.56(-1.84%)
Oct 07, 2022 31.17 31.19 30.35 30.46 20,901 -1.08(-3.42%)
Oct 06, 2022 31.83 32.40 31.51 31.54 17,886 -0.38(-1.19%)
Oct 05, 2022 32.32 32.32 31.43 31.92 29,543 -0.63(-1.94%)
Oct 04, 2022 31.80 32.70 31.73 32.55 23,807 +1.74(+5.65%)
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.