KraneShares Global Humano... (KOID)
NASDAQ: KOID
· Real-Time Price · USD
29.35
-0.40 (-1.34%)
At close: Sep 03, 2025, 11:14 AM
KOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.61 | 29.75 | 29.49 | 29.75 | 29.75 | -0.30% | 139,704 |
| Aug 29, 2025 | 30.14 | 30.14 | 29.80 | 29.84 | 29.84 | -0.47% | 27,300 |
| Aug 28, 2025 | 29.98 | 30.06 | 29.82 | 29.98 | 29.98 | 0.87% | 53,500 |
| Aug 27, 2025 | 29.75 | 29.75 | 29.57 | 29.72 | 29.72 | -0.37% | 53,900 |
| Aug 26, 2025 | 29.92 | 29.97 | 29.76 | 29.83 | 29.83 | -0.30% | 69,500 |
| Aug 25, 2025 | 29.90 | 30.04 | 29.87 | 29.92 | 29.92 | 1.05% | 74,800 |
| Aug 22, 2025 | 28.87 | 29.64 | 28.87 | 29.61 | 29.61 | 3.53% | 52,500 |
| Aug 21, 2025 | 28.51 | 28.64 | 28.50 | 28.60 | 28.60 | -0.31% | 34,409 |
| Aug 20, 2025 | 28.79 | 28.79 | 28.44 | 28.69 | 28.69 | -0.69% | 60,900 |
| Aug 19, 2025 | 29.07 | 29.11 | 28.80 | 28.89 | 28.89 | 0.28% | 92,000 |
| Aug 18, 2025 | 28.78 | 28.87 | 28.65 | 28.81 | 28.81 | 1.16% | 97,400 |
| Aug 15, 2025 | 28.66 | 28.66 | 28.40 | 28.48 | 28.48 | 1.17% | 72,400 |
| Aug 14, 2025 | 28.29 | 28.29 | 27.97 | 28.15 | 28.15 | -1.19% | 70,700 |
| Aug 13, 2025 | 28.39 | 28.52 | 28.29 | 28.49 | 28.49 | 0.92% | 39,600 |
| Aug 12, 2025 | 27.84 | 28.27 | 27.78 | 28.23 | 28.23 | 1.88% | 72,700 |
| Aug 11, 2025 | 27.91 | 27.98 | 27.65 | 27.71 | 27.71 | -0.40% | 27,800 |
| Aug 8, 2025 | 27.83 | 27.88 | 27.69 | 27.82 | 27.82 | 0.18% | 50,700 |
| Aug 7, 2025 | 27.94 | 27.99 | 27.64 | 27.77 | 27.77 | -0.22% | 36,900 |
| Aug 6, 2025 | 27.86 | 27.94 | 27.60 | 27.83 | 27.83 | 1.02% | 55,300 |
| Aug 5, 2025 | 27.62 | 27.68 | 27.42 | 27.55 | 27.55 | 0.62% | 56,400 |