Kraneshares Sse Star Market 50 Index ETF Historical Data - KSTR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	4.98466257669	13.04	13.69	12.7543	22154	13.08885963	SP
4	0.67	5.14592933948	13.02	14.44	12.7543	45654	13.53018994	SP
12	4.1699	43.8010104936	9.5201	21	9.26	89504	14.66629128	SP
26	3.33	32.1428571429	10.36	21	9.26	46698	14.13439981	SP
52	1.26	10.136765889	12.43	21	9.26	29858	13.51969912	SP
156	-11.81	-46.3137254902	25.5	25.78	9.26	20873	15.78656465	SP
260	-11.14	-44.8650825614	24.83	27.8699	9.26	34628	20.30354082	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	13.69	0.24	1.78	13.64	13.81	13.61	86144
1732750200	13.45	0.66	5.20	13.42	13.47	13.3418	28500
1732663800	12.785	-0.08	-0.58	12.86	12.86	12.7543	5031
1732577400	12.86	-0.12	-0.92	12.85	12.9	12.8	23005
1732318200	12.98	-0.58	-4.28	13.01	13.04	12.95	32297
1732231800	13.56	0.17	1.23	13.56	13.6299	13.5	26341
1732145400	13.395	0.05	0.41	13.4	13.45	13.15	33652
1732059000	13.34	0.35	2.69	13.26	13.367	13.26	46765
1731972600	12.99	-0.18	-1.37	12.98	13.0449	12.96	23081
1731713400	13.17	-0.4	-2.95	13.19	13.22	13.03	27730
1731627000	13.57	-0.56	-3.96	13.69	13.76	13.52	39704
1731540600	14.13	0.38	2.76	14.23	14.29	14.08	28689
1731454200	13.75	-0.45	-3.13	13.94	14.01	13.73	94163
1731367800	14.195	0.97	7.29	14.36	14.378	14.1601	40480
1731108600	13.23	-1.07	-7.50	13.43	13.51	13.15	119096
1731022200	14.3032	0.93	6.98	14.04	14.44	13.98	78978
1730935800	13.37	-0.3	-2.19	13.3	13.4799	13.2	85097
1730849400	13.67	0.55	4.21	13.55	13.77	13.55	115350
1730763000	13.1179	0.17	1.30	13.14	13.2245	13.11	13821
1730500200	12.95	-0.35	-2.63	13.02	13.0499	12.8	22914
1730413800	13.3002	0.2	1.53	13.29	13.3305	13.1271	17650
1730327400	13.1	-0.24	-1.81	13.15	13.2	13.02	16826
1730241000	13.3414	-0.1	-0.71	13.36	13.385	13.31	49049
1730154600	13.4365	-0.06	-0.47	13.47	13.48	13.32	38929
1729895400	13.5	0.21	1.58	13.51	13.63	13.39	107777
1729809000	13.29	0.14	1.10	13.25	13.42	13.09	126257
1729722600	13.1459	-0.21	-1.54	13.35	13.44	13.1459	87216
1729636200	13.3518	-0.15	-1.10	13.48	13.56	13.33	117101
1729549800	13.5	-0.06	-0.44	13.53	13.64	13.33	71134
1729290600	13.56	1.66	13.95	13.55	13.64	13.4	233179
1729204200	11.9	-0.3	-2.46	12	12	11.72	52881
1729117800	12.2	-0.12	-0.97	12.15	12.235	12.15	27512
1729031400	12.32	-0.55	-4.27	12.57	12.7	12.1	118070
1728945000	12.87	-0.13	-1.00	13.34	13.34	12.87	51107
1728685800	13	-0.64	-4.69	13	13.33	12.855	346439
1728599400	13.64	-0.3	-2.15	13.76	13.7981	13.1415	218447
1728513000	13.94	-1.05	-7.00	13.52	15.33	13.36	310242
1728426600	14.99	-5.37	-26.38	15.98	16.43	14.5	739505
1728340200	20.36	4.68	29.85	17.45	21	17.2	824856
1728081000	15.68	1.43	10.01	15.02	15.7696	14.68	279350
1727994600	14.253	-0.46	-3.11	13.63	14.39	13.53	61744
1727908200	14.71	1.89	14.70	14.29	15.47	13.725	203683
1727821800	12.825	0.16	1.30	13	13	12.515	47640
1727735400	12.66	1.73	15.83	12.52	12.6899	12.38	104031
1727476200	10.93	0.49	4.74	10.6	10.97	10.6	118628
1727389800	10.4354	0.7	7.22	10.5	10.5	10.36	25764
1727303400	9.7327	-0.3	-2.95	9.77	9.8	9.7327	1425
1727217000	10.0289	0.67	7.20	9.95	10.03	9.88	18693
1727130600	9.3557	-0.09	-1.00	9.32	9.3798999	9.32	1285
1726871400	9.45	0.03	0.37	9.36	9.46	9.355	37773
1726785000	9.4151	0.09	0.96	9.4	9.43	9.38	3061
1726698600	9.3253	-0.13	-1.42	9.34	9.35	9.26	4134
1726612200	9.46	0.01	0.15	9.47	9.49	9.45	824
1726525800	9.4463	0.04	0.39	9.43	9.4463	9.42	1925
1726266600	9.41	-0.04	-0.40	9.4	9.44	9.3801	16605
1726180200	9.4479	-0.14	-1.48	9.47	9.5096	9.4479	3280
1726093800	9.59	0.14	1.47	9.57	9.59	9.27	12710
1726007400	9.4509	0.13	1.40	9.43	9.4509	9.43	520
1725921000	9.32	-0.2	-2.13	9.35	9.38	9.31	13609
1725661800	9.523	-0.09	-0.91	9.5399999	9.5399999	9.51	3138
1725575400	9.61	0	0.00	9.66	9.68	9.6	16160
1725489000	9.61	-0.03	-0.31	9.65	9.66	9.58	58953
1725402600	9.64	-0.34	-3.43	9.73	9.73	9.628	34306
1725057000	9.9826	0.15	1.55	10.02	10.03	9.96	5568

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Kraneshares Sse Star Market 50 Index ETF (KSTR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Kraneshares Sse Star Market 50 Index ETF (KSTR) Historical

Kraneshares Sse Star Market 50 Index ETF (KSTR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%