KraneShares Electric Vehicles and Future Mobility Index (KARS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	30.82	30.91	30.65	30.85	+2.50%	24,100
2026-08-06	29.97	30.46	29.90	30.10	-0.23%	16,100
2026-08-05	30.60	30.64	30.13	30.17	-0.54%	38,400
2026-08-04	29.56	30.35	29.56	30.34	+2.45%	36,600
2026-08-03	29.38	29.98	29.23	29.61	+0.08%	16,700
2026-07-31	29.42	29.69	29.28	29.59	-0.95%	5,900
2026-07-30	29.33	29.87	29.33	29.87	+3.34%	4,600
2026-07-29	29.00	29.37	28.71	28.90	+0.29%	7,000
2026-07-28	28.64	28.94	28.47	28.82	-1.13%	8,800
2026-07-27	28.92	29.17	28.75	29.15	+2.18%	7,600
2026-07-24	29.00	29.00	28.39	28.53	-2.09%	14,500
2026-07-23	29.67	29.67	29.00	29.14	-1.68%	13,600
2026-07-22	30.00	30.00	29.64	29.64	-0.75%	6,400
2026-07-21	29.76	29.90	29.50	29.86	+2.44%	38,200
2026-07-20	29.37	29.37	29.07	29.15	-1.29%	15,200
2026-07-17	29.01	29.53	29.01	29.53	-0.14%	11,300
2026-07-16	29.78	30.01	29.49	29.57	-2.28%	11,200
2026-07-15	30.29	30.60	29.88	30.26	+0.20%	4,100
2026-07-14	30.43	30.43	29.84	30.20	+1.42%	25,985
2026-07-13	30.02	30.10	29.64	29.78	-2.51%	12,582
2026-07-10	30.55	30.79	30.52	30.54	+0.16%	2,600
2026-07-09	30.39	30.54	30.38	30.50	+0.85%	3,800
2026-07-08	30.30	30.38	30.00	30.24	-0.85%	35,700
2026-07-07	31.35	31.35	30.50	30.50	-4.06%	44,400
2026-07-06	31.42	31.92	31.42	31.79	+1.46%	38,700
2026-07-02	32.02	32.39	31.12	31.33	-1.11%	7,300
2026-07-01	31.50	32.18	31.30	31.68	+0.49%	19,500
2026-06-30	30.76	31.98	30.76	31.53	+0.73%	17,900
2026-06-29	30.97	31.67	30.56	31.30	+2.49%	5,500
2026-06-26	30.43	30.88	30.08	30.54	-1.32%	326,300
2026-06-25	31.47	31.50	30.95	30.95	-2.26%	28,800
2026-06-24	31.98	31.98	31.61	31.66	-1.29%	4,100
2026-06-23	32.17	32.20	31.58	32.08	-4.28%	5,200
2026-06-22	33.48	33.55	33.36	33.52	-0.37%	3,400
2026-06-18	33.43	33.64	33.15	33.64	+0.36%	24,300
2026-06-17	33.85	34.25	33.51	33.52	-1.79%	10,900
2026-06-16	34.38	34.48	34.00	34.13	-1.44%	9,800
2026-06-15	34.30	34.81	34.24	34.63	+2.47%	11,900
2026-06-12	33.59	33.81	33.27	33.79	+1.64%	4,300
2026-06-11	32.22	33.25	32.22	33.25	+3.75%	10,100
2026-06-10	32.68	32.90	32.04	32.05	-2.94%	9,400
2026-06-09	33.50	33.50	32.00	33.02	-0.03%	24,800
2026-06-08	33.26	33.44	32.88	33.03	+0.88%	13,700
2026-06-05	34.13	34.28	32.70	32.74	-6.95%	74,800
2026-06-04	35.23	35.34	34.78	35.19	-0.87%	6,900
2026-06-03	36.28	36.55	35.50	35.50	-3.32%	14,500
2026-06-02	35.93	36.72	35.93	36.72	+2.79%	23,500
2026-06-01	35.62	36.00	35.62	35.72	-0.77%	6,400
2026-05-29	36.13	36.28	35.52	36.00	-0.46%	11,200
2026-05-28	35.79	36.32	35.64	36.17	+0.86%	52,600
2026-05-27	35.83	35.98	35.55	35.86	-0.56%	27,600
2026-05-26	35.95	36.38	35.77	36.06	+1.61%	8,100
2026-05-22	35.37	35.59	35.26	35.49	+0.08%	9,700
2026-05-21	34.87	35.46	34.78	35.46	+1.26%	7,300
2026-05-20	34.41	35.02	34.37	35.02	+2.46%	28,400
2026-05-19	34.50	34.66	33.56	34.18	-2.09%	54,700
2026-05-18	35.57	35.57	34.60	34.91	-1.70%	54,200
2026-05-15	36.46	36.46	35.22	35.52	-4.01%	19,700
2026-05-14	37.75	37.75	36.60	37.00	-2.25%	32,500
2026-05-13	37.05	37.85	36.76	37.85	+1.15%	128,300
2026-05-12	37.58	37.58	36.24	37.42	-1.55%	28,969
2026-05-11	37.80	38.06	37.39	38.01	+0.53%	27,994
2026-05-08	37.42	37.81	37.20	37.81	+2.19%	239,700
2026-05-07	38.12	38.12	37.00	37.00	-1.80%	27,400
2026-05-06	37.34	37.95	37.22	37.68	+2.34%	105,700
2026-05-05	37.00	37.20	36.78	36.82	+0.33%	100,900
2026-05-04	37.17	37.17	36.32	36.70	-0.80%	39,000
2026-05-01	36.63	37.38	36.62	37.00	+0.79%	95,200
2026-04-30	36.16	36.79	36.03	36.70	+2.16%	13,600
2026-04-29	35.68	36.08	35.66	35.93	+1.67%	12,800
2026-04-28	36.01	36.01	35.22	35.34	-1.22%	21,404
2026-04-27	35.75	35.84	35.45	35.78	+0.04%	12,073
2026-04-24	35.51	35.76	35.39	35.76	+1.50%	109,300
2026-04-23	35.56	35.65	34.82	35.23	-2.92%	91,000
2026-04-22	36.18	36.29	35.95	36.29	+1.45%	62,200
2026-04-21	35.87	36.19	35.49	35.77	-0.03%	48,800
2026-04-20	35.83	35.83	35.47	35.78	-0.22%	12,100
2026-04-17	35.95	36.15	35.85	35.86	+1.27%	327,726
2026-04-16	34.98	35.46	34.98	35.41	+2.46%	25,798
2026-04-15	34.73	34.73	34.29	34.56	-0.58%	10,877
2026-04-14	34.47	34.77	34.47	34.76	+1.08%	6,040
2026-04-13	33.72	34.39	33.66	34.39	+1.96%	13,075
2026-04-10	33.60	33.95	33.03	33.73	+1.60%	11,283
2026-04-09	33.10	33.34	32.81	33.20	-0.90%	26,002
2026-04-08	33.39	33.50	33.03	33.50	+4.10%	40,543
2026-04-07	32.24	32.24	31.53	32.18	+0.06%	9,426
2026-04-06	32.63	32.63	32.11	32.16	-0.68%	61,383
2026-04-02	31.75	32.46	31.71	32.38	+0.56%	8,361
2026-04-01	32.30	32.57	32.20	32.20	-0.31%	84,181
2026-03-31	31.25	32.30	31.25	32.30	+2.70%	10,429
2026-03-30	31.83	31.92	31.35	31.45	+0.06%	9,555
2026-03-27	31.78	31.84	31.37	31.43	+0.67%	5,953
2026-03-26	31.81	31.81	31.22	31.22	-2.73%	5,083
2026-03-25	32.19	32.37	32.02	32.10	+1.54%	2,860
2026-03-24	31.21	31.75	31.21	31.61	+0.09%	10,895
2026-03-23	31.16	31.81	31.16	31.58	+3.54%	9,614
2026-03-20	30.86	30.86	30.25	30.50	-1.93%	32,200
2026-03-19	30.93	31.31	30.75	31.10	-0.77%	8,190
2026-03-18	31.94	31.94	31.31	31.34	-3.09%	7,521
2026-03-17	32.35	32.54	32.34	32.34	-0.09%	6,904
2026-03-16	32.18	32.58	32.18	32.37	+2.24%	5,252
2026-03-13	32.26	32.26	31.66	31.66	-1.52%	8,697
2026-03-12	32.38	32.40	32.15	32.15	-1.80%	7,164
2026-03-11	32.58	32.74	32.30	32.74	+1.99%	9,206
2026-03-10	31.89	32.48	31.89	32.10	+1.23%	5,240
2026-03-09	30.68	31.81	30.68	31.71	+2.39%	17,220
2026-03-06	30.48	31.03	30.48	30.97	+1.01%	8,736
2026-03-05	31.33	31.33	30.37	30.66	-2.97%	7,161
2026-03-04	31.06	31.73	31.06	31.60	+1.44%	102,381
2026-03-03	30.76	31.33	30.27	31.15	-5.81%	11,053
2026-03-02	32.40	33.07	32.40	33.07	-0.15%	10,701
2026-02-27	33.00	33.22	32.91	33.12	+0.64%	15,596
2026-02-26	33.36	33.36	32.80	32.91	-2.00%	36,878
2026-02-25	33.46	33.73	33.46	33.58	+0.93%	13,440
2026-02-24	32.58	33.27	32.58	33.27	+1.74%	11,049
2026-02-23	33.05	33.05	32.36	32.70	-0.06%	37,418
2026-02-20	32.25	32.85	32.20	32.72	+0.77%	20,161
2026-02-19	32.46	32.47	32.24	32.47	-0.73%	5,114
2026-02-18	32.53	32.76	32.53	32.71	+1.71%	19,291
2026-02-17	32.25	32.33	31.95	32.16	-0.91%	2,353
2026-02-13	32.19	32.59	31.92	32.45	+1.51%	4,184
2026-02-12	32.91	32.91	31.96	31.97	-2.14%	49,047
2026-02-11	32.56	32.75	32.47	32.67	+1.21%	9,276
2026-02-10	32.17	32.58	32.17	32.28	+0.03%	56,866
2026-02-09	31.87	32.31	31.86	32.27	+1.32%	25,086
2026-02-06	31.20	31.85	31.20	31.85	+3.68%	11,354
2026-02-05	30.86	30.97	30.61	30.72	-1.29%	12,575
2026-02-04	31.66	31.67	31.05	31.12	-0.70%	9,120
2026-02-03	31.22	31.34	30.81	31.34	+1.13%	19,612
2026-02-02	31.03	31.14	30.90	30.99	-0.86%	6,986
2026-01-30	31.79	31.79	31.21	31.26	-3.19%	13,283
2026-01-29	32.53	32.95	32.00	32.29	-2.07%	9,733
2026-01-28	33.11	33.11	32.86	32.97	-0.41%	9,774
2026-01-27	33.00	33.11	32.68	33.11	+0.55%	16,269
2026-01-26	33.16	33.30	32.87	32.93	-0.48%	45,224
2026-01-23	33.07	33.13	32.91	33.09	+0.33%	27,021
2026-01-22	32.75	33.11	32.60	32.98	+1.29%	6,404
2026-01-21	32.29	32.60	32.25	32.56	+2.20%	6,272
2026-01-20	32.00	32.00	31.71	31.86	-0.34%	6,820
2026-01-16	32.08	32.13	31.94	31.97	-1.11%	26,384
2026-01-15	32.50	32.50	32.26	32.33	+1.00%	8,962
2026-01-14	32.10	32.16	31.87	32.01	-0.74%	29,452
2026-01-13	32.55	32.55	32.23	32.25	-0.68%	16,108
2026-01-12	32.22	32.63	32.22	32.47	+1.47%	27,643
2026-01-09	32.00	32.15	32.00	32.00	+0.57%	20,823
2026-01-08	31.84	31.94	31.75	31.82	-0.38%	25,959
2026-01-07	32.07	32.22	31.94	31.94	-0.44%	66,608
2026-01-06	31.92	32.23	31.92	32.08	+1.71%	24,823
2026-01-05	31.29	31.64	31.29	31.54	+0.83%	16,163
2026-01-02	31.15	31.28	30.85	31.28	+2.42%	22,979
2025-12-31	30.77	30.85	30.44	30.54	-1.13%	10,439
2025-12-30	31.05	31.13	30.51	30.89	+0.65%	9,736
2025-12-29	31.43	31.43	30.69	30.69	-2.51%	5,462
2025-12-26	31.19	31.48	31.17	31.48	+1.88%	7,033
2025-12-24	30.96	30.96	30.82	30.90	+0.26%	2,537
2025-12-23	30.89	30.91	30.73	30.82	+0.36%	12,931
2025-12-22	30.80	30.92	30.71	30.71	-0.41%	17,176
2025-12-19	30.48	30.85	30.48	30.84	+2.28%	11,258
2025-12-18	30.30	30.40	30.15	30.15	+0.17%	3,903
2025-12-17	30.49	30.59	30.03	30.10	-0.24%	6,998
2025-12-16	30.21	30.45	30.07	30.17	-1.08%	5,649
2025-12-15	30.71	30.84	30.50	30.50	-0.90%	10,338
2025-12-12	30.99	31.14	30.76	30.78	+0.06%	7,414
2025-12-11	31.20	31.20	30.54	30.76	-0.39%	12,066
2025-12-10	30.69	31.03	30.67	30.88	+0.39%	7,530
2025-12-09	30.53	30.79	30.49	30.76	-0.13%	8,040
2025-12-08	30.99	30.99	30.69	30.80	+0.46%	8,950
2025-12-05	30.46	30.76	30.46	30.66	+1.25%	6,145
2025-12-04	30.16	30.28	30.06	30.28	+0.00%	4,960
2025-12-03	29.96	30.30	29.95	30.28	+0.00%	9,652
2025-12-02	30.30	30.55	30.10	30.28	-0.85%	33,470
2025-12-01	30.49	30.66	30.43	30.54	-0.36%	6,138
2025-11-28	30.19	30.70	30.19	30.65	+1.12%	13,841
2025-11-26	29.85	30.31	29.74	30.31	+1.85%	33,235
2025-11-25	29.56	29.76	29.24	29.76	+0.54%	10,586
2025-11-24	28.59	29.60	28.59	29.60	+1.75%	7,700
2025-11-21	28.95	29.50	28.55	29.09	-1.67%	38,773
2025-11-20	30.74	30.74	29.58	29.58	-2.83%	13,580
2025-11-19	30.70	30.77	30.34	30.45	-0.77%	20,537
2025-11-18	30.53	30.68	30.09	30.68	-1.57%	55,263
2025-11-17	31.27	31.57	30.92	31.17	-0.19%	18,923
2025-11-14	31.33	31.70	30.81	31.23	-0.88%	8,927
2025-11-13	32.00	32.32	31.45	31.51	+0.53%	17,514
2025-11-12	31.20	31.46	30.84	31.34	-0.63%	13,524
2025-11-11	31.50	31.54	31.25	31.54	+0.19%	17,327
2025-11-10	30.93	31.80	30.80	31.48	+3.11%	26,988
2025-11-07	30.49	30.74	30.04	30.53	+0.03%	12,579
2025-11-06	30.25	31.10	30.25	30.52	-0.62%	41,511
2025-11-05	30.06	30.71	30.06	30.71	+2.47%	5,187
2025-11-04	30.19	30.68	29.97	29.97	-3.53%	31,310
2025-11-03	31.23	31.51	30.72	31.07	-1.38%	25,047
2025-10-31	31.34	31.59	30.84	31.50	-0.19%	46,861
2025-10-30	31.62	31.91	31.36	31.56	-1.77%	82,657
2025-10-29	31.99	32.50	31.61	32.13	+3.05%	35,830
2025-10-28	30.97	31.43	30.97	31.18	+0.23%	9,023
2025-10-27	31.71	31.73	31.08	31.11	-1.43%	105,731
2025-10-24	31.47	31.67	31.28	31.56	+2.80%	41,942
2025-10-23	30.45	30.83	30.45	30.70	+1.66%	15,632
2025-10-22	30.35	30.35	29.69	30.20	-1.04%	8,789
2025-10-21	30.76	30.99	30.23	30.52	-1.11%	4,877
2025-10-20	30.55	30.95	30.55	30.86	+1.85%	3,748
2025-10-17	30.24	30.41	30.01	30.30	-0.85%	24,440
2025-10-16	30.85	30.85	30.47	30.56	-0.68%	44,104
2025-10-15	30.84	30.93	30.42	30.77	+0.82%	22,213
2025-10-14	30.14	30.81	29.96	30.52	-1.77%	13,543
2025-10-13	30.44	31.12	30.44	31.07	+5.25%	34,730
2025-10-10	30.64	30.71	29.28	29.52	-6.08%	100,376
2025-10-09	31.68	31.89	31.27	31.43	-0.82%	9,879
2025-10-08	31.37	31.69	31.06	31.69	+0.92%	32,836
2025-10-07	31.67	31.76	31.26	31.40	-1.23%	30,801
2025-10-06	31.37	31.79	31.33	31.79	+1.66%	48,104
2025-10-03	31.19	31.45	31.08	31.27	+0.64%	31,770
2025-10-02	31.42	31.50	31.04	31.07	+0.68%	57,420
2025-10-01	30.34	30.86	30.34	30.86	+1.51%	75,080
2025-09-30	30.35	30.73	30.35	30.40	+0.80%	47,738
2025-09-29	29.95	30.17	29.95	30.16	+2.31%	42,648
2025-09-26	29.64	29.66	29.44	29.48	-1.47%	41,309
2025-09-25	29.68	30.06	29.60	29.92	+2.29%	47,795
2025-09-24	29.06	29.50	29.06	29.25	+0.83%	31,740
2025-09-23	29.05	29.30	28.94	29.01	-0.28%	7,040
2025-09-22	28.85	29.09	28.78	29.09	+1.01%	23,806
2025-09-19	28.90	28.91	28.55	28.80	-0.55%	7,548
2025-09-18	28.66	28.98	28.57	28.96	-0.10%	17,956
2025-09-17	28.87	29.06	28.85	28.99	+1.72%	79,335
2025-09-16	28.55	28.61	28.30	28.50	-0.11%	188,650
2025-09-15	28.24	28.56	28.18	28.53	+3.48%	104,551
2025-09-12	27.75	27.75	27.57	27.57	-0.86%	72,372
2025-09-11	27.27	27.81	27.18	27.81	+2.73%	53,363
2025-09-10	27.08	27.11	26.96	27.07	-1.28%	58,976
2025-09-09	27.66	27.76	27.42	27.42	-0.58%	56,291
2025-09-08	27.65	27.78	27.56	27.58	+0.36%	77,596
2025-09-05	27.29	27.60	27.28	27.48	+3.40%	40,291
2025-09-04	26.53	26.58	26.39	26.58	-0.94%	15,639
2025-09-03	27.00	27.00	26.71	26.83	-0.22%	56,566
2025-09-02	26.66	26.90	26.52	26.89	-0.37%	55,525
2025-08-29	27.13	27.13	26.91	26.99	+0.67%	17,560
2025-08-28	26.45	26.82	26.45	26.81	+0.34%	31,539
2025-08-27	26.69	26.80	26.60	26.72	-0.48%	80,019
2025-08-26	26.86	27.09	26.79	26.85	+0.04%	42,285
2025-08-25	26.87	26.99	26.79	26.84	-0.11%	49,936
2025-08-22	26.25	26.87	26.11	26.87	+3.79%	29,802
2025-08-21	25.78	26.02	25.78	25.89	-0.42%	32,346
2025-08-20	26.00	26.05	25.73	26.00	-0.04%	22,715
2025-08-19	25.97	26.36	25.97	26.01	-0.42%	6,345
2025-08-18	26.26	26.26	26.00	26.12	-0.11%	23,468
2025-08-15	25.82	26.18	25.82	26.15	+2.19%	29,224
2025-08-14	25.83	25.85	25.54	25.59	-2.14%	59,980
2025-08-13	25.88	26.19	25.88	26.15	+1.08%	14,754
2025-08-12	25.79	25.96	25.52	25.87	+0.30%	56,005
2025-08-11	25.55	26.12	25.55	25.79	+2.52%	21,224

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+7.91%). Worst month: Dec (-4.34%). Based on 5 years of daily data (2022–2026).

Jan+1.10%
Feb+1.91%
Mar-1.95%
Apr+0.73%
May-1.14%
Jun-1.63%
Jul+1.78%
Aug+1.71%
Sep+7.91%
Oct-4.24%
Nov+2.43%
Dec-4.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is KraneShares Electric Vehicles and Future Mobility Index's (KARS) latest close?

30.85 on 2026-08-07, from the Closelook data lake's daily price record.

What is KARS's 52-week high and low?

38.12 high and 24.50 low over the trailing 52 weeks, as of 2026-08-07.

What is KraneShares Electric Vehicles and Future Mobility Index's strongest and weakest month historically?

Historically, KARS's strongest calendar month has been Sep (average +7.91%) and its weakest Dec (average -4.34%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.