KraneShares SSE STAR Mark... (KSTR)
AMEX: KSTR
· Real-Time Price · USD
17.47
0.23 (1.32%)
At close: Sep 09, 2025, 3:59 PM
KSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.35 | 17.35 | 17.22 | 17.24 | 17.24 | -2.10% | 65,055 |
| Sep 8, 2025 | 17.62 | 17.63 | 17.44 | 17.61 | 17.61 | 0.80% | 71,177 |
| Sep 5, 2025 | 17.25 | 17.58 | 16.98 | 17.47 | 17.47 | 4.55% | 75,635 |
| Sep 4, 2025 | 16.75 | 16.85 | 16.55 | 16.71 | 16.71 | -6.60% | 100,902 |
| Sep 3, 2025 | 17.97 | 18.00 | 17.41 | 17.89 | 17.89 | -2.19% | 63,505 |
| Sep 2, 2025 | 18.21 | 18.33 | 17.97 | 18.29 | 18.29 | -1.83% | 99,447 |
| Aug 29, 2025 | 18.63 | 18.68 | 18.35 | 18.63 | 18.63 | -0.37% | 130,009 |
| Aug 28, 2025 | 18.70 | 18.83 | 18.55 | 18.70 | 18.70 | 6.74% | 163,800 |
| Aug 27, 2025 | 17.27 | 17.63 | 17.27 | 17.52 | 17.52 | 0.52% | 57,446 |
| Aug 26, 2025 | 17.55 | 17.60 | 17.43 | 17.43 | 17.43 | -0.57% | 88,709 |
| Aug 25, 2025 | 17.46 | 17.56 | 17.39 | 17.53 | 17.53 | 1.86% | 97,234 |
| Aug 22, 2025 | 17.05 | 17.34 | 16.93 | 17.21 | 17.21 | 8.24% | 112,700 |
| Aug 21, 2025 | 15.89 | 15.94 | 15.81 | 15.90 | 15.90 | -0.56% | 9,600 |
| Aug 20, 2025 | 15.79 | 15.99 | 15.40 | 15.99 | 15.99 | 4.65% | 16,600 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.28 | 15.28 | 15.28 | -1.74% | 14,800 |
| Aug 18, 2025 | 15.26 | 15.56 | 15.26 | 15.55 | 15.55 | 3.53% | 24,360 |
| Aug 15, 2025 | 15.06 | 15.10 | 15.02 | 15.02 | 15.02 | 1.42% | 4,200 |
| Aug 14, 2025 | 14.90 | 14.92 | 14.81 | 14.81 | 14.81 | -1.20% | 4,600 |
| Aug 13, 2025 | 14.97 | 15.01 | 14.97 | 14.99 | 14.99 | 0.81% | 10,000 |
| Aug 12, 2025 | 14.79 | 14.88 | 14.77 | 14.87 | 14.87 | 2.84% | 20,845 |