Skip to main content

KraneShares SSE STAR Market 50 Index ETF (NY:KSTR)

13.55 -0.00 (-0.01%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 13.56 13.56 13.53 13.55 667 -0.00(-0.01%)
Jul 02, 2025 13.48 13.55 13.46 13.55 3,097 -0.12(-0.91%)
Jul 01, 2025 13.60 13.70 13.60 13.68 2,036 -0.14(-1.04%)
Jun 30, 2025 13.50 13.86 13.50 13.82 40,587 +0.31(+2.32%)
Jun 27, 2025 13.53 13.57 13.36 13.51 16,071 -0.03(-0.22%)
Jun 26, 2025 13.56 13.58 13.54 13.54 3,134 -0.22(-1.64%)
Jun 25, 2025 13.64 13.76 13.63 13.76 32,292 +0.30(+2.20%)
Jun 24, 2025 13.41 13.46 13.41 13.46 1,091 +0.26(+2.00%)
Jun 23, 2025 13.10 13.22 13.10 13.20 4,127 +0.02(+0.15%)
Jun 20, 2025 13.13 13.21 13.13 13.18 6,122 -0.05(-0.38%)
Jun 18, 2025 13.19 13.28 13.19 13.23 5,416 +0.06(+0.46%)
Jun 17, 2025 13.17 13.20 13.14 13.17 5,392 -0.17(-1.27%)
Jun 16, 2025 13.32 13.34 13.29 13.34 8,901 +0.00(+0.00%)
Jun 13, 2025 13.38 13.38 13.30 13.34 10,781 -0.18(-1.29%)
Jun 12, 2025 13.46 13.52 13.46 13.52 1,590 +0.10(+0.73%)
Jun 11, 2025 13.52 13.52 13.42 13.42 775 -0.12(-0.92%)
Jun 10, 2025 13.49 13.68 12.97 13.54 12,445 -0.33(-2.37%)
Jun 09, 2025 13.79 13.87 13.76 13.87 4,306 +0.27(+2.00%)
Jun 06, 2025 13.58 13.60 13.58 13.60 1,091 -0.14(-1.00%)
Jun 05, 2025 13.76 13.78 13.73 13.73 3,006 +0.15(+1.14%)
Jun 04, 2025 13.46 13.58 13.46 13.58 3,873 +0.12(+0.87%)
Jun 03, 2025 13.49 13.49 13.44 13.46 2,145 +0.11(+0.81%)
Jun 02, 2025 13.29 13.36 13.28 13.36 1,232 +0.05(+0.41%)
May 30, 2025 13.33 13.35 13.28 13.30 3,518 -0.14(-1.04%)
May 29, 2025 13.44 13.51 13.39 13.44 4,731 +0.19(+1.43%)
May 28, 2025 13.28 13.28 13.22 13.25 4,484 -0.06(-0.45%)
May 27, 2025 13.19 13.39 13.19 13.31 9,947 -0.16(-1.20%)
May 23, 2025 13.47 13.52 13.38 13.47 5,843 -0.06(-0.48%)
May 22, 2025 13.55 13.55 13.54 13.54 1,260 -0.12(-0.86%)
May 21, 2025 13.66 13.71 13.65 13.65 3,149 -0.01(-0.05%)
May 20, 2025 13.64 13.66 13.61 13.66 2,303 +0.00(+0.00%)
May 19, 2025 13.57 13.66 13.56 13.66 3,675 +0.08(+0.58%)
May 16, 2025 13.57 13.60 13.55 13.58 3,179 -0.08(-0.62%)
May 15, 2025 13.67 13.67 13.62 13.66 1,880 -0.19(-1.35%)
May 14, 2025 13.84 13.86 13.84 13.85 1,681 -0.06(-0.42%)
May 13, 2025 13.68 13.91 13.67 13.91 12,752 -0.04(-0.29%)
May 12, 2025 14.04 14.04 13.87 13.95 7,355 +0.23(+1.68%)
May 09, 2025 13.64 13.84 13.62 13.72 1,827 -0.23(-1.65%)
May 08, 2025 13.89 13.95 13.87 13.95 2,900 +0.02(+0.14%)
May 07, 2025 14.05 14.05 13.92 13.93 4,743 -0.15(-1.07%)
May 06, 2025 14.10 14.37 14.05 14.08 73,912 +0.11(+0.76%)
May 05, 2025 14.00 14.05 13.97 13.97 2,410 +0.00(+0.03%)
May 02, 2025 13.90 13.97 13.89 13.97 6,888 +0.37(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.