Dark

KOID
KraneShares Trust KraneShares Global Humanoid Robotics and Physical AI Index ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:50 PM EDT

35.99USD+0.475%(+0.17)113,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:32:30 AM EDT

35.94USD+0.335%(+0.12)100

After-hours

Oct 1, 2026 4:59:30 PM EDT

35.95USD-0.111%(-0.04)2,000

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	35.6900	36.0500	35.480000	35.9600	+0.644%	115,338	0.000%
2026-09-30	35.9700	36.0000	35.730000	35.7300	-0.612%	82,014	+0.644%
2026-09-29	36.1200	36.1810	35.700000	35.9500	+0.195%	64,657	+0.028%
2026-09-28	36.0600	36.0750	35.629800	35.8800	-1.726%	143,840	+0.223%
2026-09-25	35.9700	36.5600	35.970000	36.5100	+1.389%	116,955	-1.506%
2026-09-24	36.0400	36.1800	35.720000	36.0100	-0.470%	106,826	-0.139%
2026-09-23	36.3100	36.4100	35.960000	36.1800	-1.309%	113,903	-0.608%
2026-09-22	36.2800	36.7500	36.280000	36.6600	+1.243%	254,574	-1.909%
2026-09-21	35.9000	36.3000	35.795000	36.2100	+1.971%	171,097	-0.690%
2026-09-18	35.4500	35.5600	35.270000	35.5100	+0.680%	85,940	+1.267%
2026-09-17	35.4900	35.5400	35.210000	35.2700	+1.936%	139,310	+1.956%
2026-09-16	34.8300	35.1316	34.315600	34.6000	+0.290%	149,475	+3.931%
2026-09-15	34.8100	34.8250	34.500000	34.5000	-0.605%	177,872	+4.232%
2026-09-14	35.0000	35.1300	34.660000	34.7100	-3.288%	195,065	+3.601%
2026-09-11	35.7200	36.0497	35.680000	35.8900	+1.470%	86,292	+0.195%
2026-09-10	35.5400	35.7200	35.350000	35.3700	-1.913%	133,371	+1.668%
2026-09-09	36.1300	36.3550	36.020000	36.0600	-0.606%	179,351	-0.277%
2026-09-08	36.4700	36.5650	36.240000	36.2800	-0.384%	190,815	-0.882%
2026-09-04	36.1400	36.4799	36.080000	36.4200	+1.279%	115,752	-1.263%
2026-09-03	35.6800	35.9800	35.420000	35.9600	+1.410%	202,269	0.000%
2026-09-02	35.3900	35.5600	35.172000	35.4600	-0.337%	115,629	+1.410%
2026-09-01	35.8400	35.8500	35.445000	35.5800	-2.091%	155,136	+1.068%
2026-08-31	36.4400	36.5396	36.270000	36.3400	+0.276%	114,997	-1.046%
2026-08-28	37.0000	37.0384	36.220000	36.2400	-2.054%	158,979	-0.773%
2026-08-27	37.0000	37.0500	36.750000	37.0000	+1.537%	148,241	-2.811%
2026-08-26	36.4500	36.6100	36.375000	36.4400	-0.246%	118,204	-1.317%
2026-08-25	36.6000	36.6000	36.214900	36.5300	+1.247%	98,527	-1.560%
2026-08-24	36.4020	36.4900	35.820000	36.0800	-2.196%	172,581	-0.333%
2026-08-21	36.9700	37.0400	36.650000	36.8900	+0.737%	116,030	-2.521%
2026-08-20	36.8700	36.9200	36.520000	36.6200	-1.427%	122,586	-1.802%
2026-08-19	37.8300	37.8700	37.020000	37.1500	-2.647%	521,181	-3.203%
2026-08-18	38.7500	38.8600	38.060000	38.1600	-3.758%	200,583	-5.765%
2026-08-17	39.6000	39.8400	39.510000	39.6500	+1.096%	142,017	-9.306%
2026-08-14	39.0900	39.3100	38.925000	39.2200	+0.435%	129,721	-8.312%
2026-08-13	39.1500	39.2734	38.960000	39.0500	-0.510%	241,540	-7.913%
2026-08-12	39.6300	39.6400	39.195100	39.2500	+0.770%	168,296	-8.382%
2026-08-11	39.0200	39.2600	38.780000	38.9500	+0.959%	142,050	-7.677%
2026-08-10	39.0700	39.0700	38.550000	38.5800	-1.380%	101,137	-6.791%
2026-08-07	39.1300	39.2500	38.680000	39.1200	+1.795%	126,913	-8.078%
2026-08-06	38.4900	39.0687	38.230000	38.4300	-0.928%	80,124	-6.427%
2026-08-05	38.9950	39.3050	38.690000	38.7900	-0.257%	170,737	-7.296%
2026-08-04	38.3400	38.9993	38.240000	38.8900	+3.679%	173,586	-7.534%
2026-08-03	36.9400	37.5700	36.750000	37.5100	+2.514%	102,976	-4.132%
2026-07-31	37.1700	37.2100	36.260000	36.5900	+0.854%	130,064	-1.722%
2026-07-30	35.3600	36.2800	35.337500	36.2800	+4.343%	125,661	-0.882%
2026-07-29	35.6300	35.6550	34.610000	34.7700	-2.056%	196,633	+3.422%
2026-07-28	35.4100	35.6500	34.890000	35.5000	-1.852%	186,082	+1.296%
2026-07-27	36.5200	36.6900	35.670000	36.1700	+0.528%	83,234	-0.581%
2026-07-24	36.5600	36.5600	35.881000	35.9800	-2.361%	84,749	-0.056%
2026-07-23	36.9900	37.3500	36.640000	36.8500	-2.099%	100,269	-2.415%
2026-07-22	37.2600	37.8200	37.260000	37.6400	+0.723%	130,613	-4.463%
2026-07-21	37.0600	37.5200	36.800000	37.3700	+3.261%	189,044	-3.773%
2026-07-20	36.6100	36.7700	36.060000	36.1900	-0.985%	112,502	-0.636%
2026-07-17	36.0800	36.9000	35.700000	36.5500	-2.273%	265,055	-1.614%
2026-07-16	37.8200	37.9200	37.260000	37.4000	-2.452%	133,011	-3.850%
2026-07-15	38.8300	38.8300	37.760000	38.3400	-0.699%	109,286	-6.208%
2026-07-14	38.8900	39.1000	38.540000	38.6100	+1.126%	82,707	-6.864%
2026-07-13	38.8800	38.9300	38.100000	38.1800	-4.526%	162,623	-5.815%
2026-07-10	39.8000	40.1200	39.600000	39.9900	+0.730%	177,551	-10.078%
2026-07-09	39.5700	39.9400	39.460000	39.7000	+1.353%	505,413	-9.421%
2026-07-08	38.6300	39.2100	38.311000	39.1700	-1.657%	434,936	-8.195%
2026-07-07	40.3100	40.4500	39.620000	39.8300	-4.301%	287,340	-9.716%
2026-07-06	41.4100	41.7700	41.200000	41.6200	+3.455%	265,180	-13.599%
2026-07-02	41.2400	41.5050	39.810000	40.2300	-1.974%	207,599	-10.614%
2026-07-01	41.2500	41.4250	40.840100	41.0400	-0.437%	219,241	-12.378%
2026-06-30	40.4300	41.2900	40.325000	41.2200	+4.566%	385,184	-12.761%
2026-06-29	39.0000	39.4999	38.395000	39.4200	+1.493%	204,469	-8.777%
2026-06-26	39.0600	39.2399	38.745000	38.8400	-3.766%	227,065	-7.415%
2026-06-25	40.6900	40.7223	39.800100	40.3600	+0.699%	185,365	-10.902%
2026-06-24	40.3300	40.4700	39.700000	40.0800	-0.422%	103,122	-10.279%
2026-06-23	40.5800	40.7700	40.140000	40.2500	-5.605%	289,041	-10.658%
2026-06-22	42.4000	42.8600	42.400000	42.6400	+1.379%	219,400	-15.666%
2026-06-18	41.8500	42.1700	41.710000	42.0600	+2.635%	234,541	-14.503%
2026-06-17	41.6300	41.8000	40.870000	40.9800	-0.316%	106,532	-12.250%
2026-06-16	41.6500	41.8700	41.030000	41.1100	-1.627%	104,550	-12.527%
2026-06-15	41.9000	41.9900	41.675097	41.7900	+2.401%	119,714	-13.951%
2026-06-12	40.9200	41.0400	40.520100	40.8100	-0.512%	170,807	-11.884%
2026-06-11	39.7050	41.0500	39.580000	41.0200	+3.351%	131,357	-12.335%
2026-06-10	40.0800	40.7800	39.585000	39.6900	-2.935%	135,617	-9.398%
2026-06-09	41.6000	41.9199	39.660100	40.8900	-1.256%	192,607	-12.057%
2026-06-08	41.5600	41.9500	41.076600	41.4100	+2.525%	209,879	-13.161%
2026-06-05	41.9700	41.9700	40.210000	40.3900	-4.515%	255,593	-10.968%
2026-06-04	42.2000	42.5000	41.840000	42.3000	-0.983%	222,920	-14.988%
2026-06-03	43.1500	43.1500	42.375600	42.7200	-0.070%	213,296	-15.824%
2026-06-02	41.8800	42.7900	41.880000	42.7500	+2.077%	211,955	-15.883%
2026-06-01	42.0600	42.1400	41.340000	41.8800	+0.120%	262,427	-14.136%
2026-05-29	42.0600	42.1700	41.680000	41.8300	-1.088%	136,418	-14.033%
2026-05-28	41.9300	42.4900	41.570000	42.2900	+0.047%	174,358	-14.968%
2026-05-27	42.7600	42.7600	41.950000	42.2700	-2.288%	232,487	-14.928%
2026-05-26	43.0000	43.3200	42.925000	43.2600	+3.691%	472,760	-16.875%
2026-05-22	41.2300	41.8250	41.230000	41.7200	+2.280%	324,045	-13.806%
2026-05-21	40.3000	40.9100	40.220000	40.7900	+1.899%	162,078	-11.841%
2026-05-20	39.3700	40.0800	39.210000	40.0300	+1.445%	106,423	-10.167%
2026-05-19	39.2500	39.7900	38.940000	39.4600	-1.522%	98,346	-8.870%
2026-05-18	40.8800	41.0000	39.700000	40.0700	-0.988%	275,746	-10.257%
2026-05-15	40.6400	40.8100	40.260000	40.4700	-0.443%	203,403	-11.144%
2026-05-14	40.5400	40.7292	40.353600	40.6500	-0.781%	138,717	-11.538%
2026-05-13	40.6000	41.0800	40.435000	40.9700	+1.865%	100,552	-12.228%
2026-05-12	40.3500	40.4600	39.540000	40.2200	-1.470%	111,684	-10.592%
2026-05-11	40.3700	40.8400	40.250000	40.8200	+2.024%	161,096	-11.906%
2026-05-08	39.8300	40.0300	39.760000	40.0100	+3.465%	77,446	-10.122%
2026-05-07	39.4100	39.4300	38.575000	38.6700	-0.540%	65,424	-7.008%
2026-05-06	38.3900	38.9200	38.320000	38.8800	+2.559%	107,117	-7.510%
2026-05-05	37.6800	38.0483	37.600000	37.9100	+1.799%	95,237	-5.144%
2026-05-04	37.7200	37.7200	37.061300	37.2400	-0.984%	63,819	-3.437%
2026-05-01	38.1100	38.1100	37.190000	37.6100	+0.160%	35,113	-4.387%
2026-04-30	37.0800	37.6457	36.950000	37.5500	+3.643%	56,119	-4.234%
2026-04-29	36.4700	36.4700	36.040000	36.2300	+0.583%	42,717	-0.745%
2026-04-28	36.0600	36.2900	35.780100	36.0200	-1.906%	160,040	-0.167%
2026-04-27	36.8200	36.8700	36.500000	36.7200	+1.185%	26,148	-2.070%
2026-04-24	36.4100	36.5599	36.170000	36.2900	+0.694%	35,607	-0.909%
2026-04-23	36.1200	36.4500	35.760000	36.0400	-0.166%	27,146	-0.222%
2026-04-22	36.1800	36.2800	35.935000	36.1000	+0.945%	53,185	-0.388%
2026-04-21	36.3350	36.4100	35.660000	35.7622	-1.779%	289,181	+0.553%
2026-04-20	36.0200	36.4100	36.020000	36.4100	+1.083%	206,777	-1.236%
2026-04-17	35.8100	36.1800	35.756900	36.0200	+2.592%	93,043	-0.167%
2026-04-16	35.0500	35.1800	34.790000	35.1100	+0.544%	19,907	+2.421%
2026-04-15	34.9800	35.0100	34.650000	34.9200	-0.357%	64,184	+2.978%
2026-04-14	34.8600	35.1100	34.730000	35.0450	+1.874%	90,758	+2.611%
2026-04-13	33.8000	34.4400	33.800000	34.4004	+1.118%	63,735	+4.534%
2026-04-10	33.9000	34.1100	33.890000	34.0200	+1.310%	277,798	+5.703%
2026-04-09	33.3000	33.7500	33.150000	33.5800	-0.030%	75,415	+7.088%
2026-04-08	33.7100	33.7550	33.250000	33.5900	+6.697%	167,409	+7.056%
2026-04-07	31.3500	31.4900	31.040000	31.4817	-0.169%	29,516	+14.225%
2026-04-06	31.5000	31.6600	31.400000	31.5350	+0.270%	27,222	+14.032%
2026-04-02	31.1600	31.5099	30.700000	31.4500	-1.070%	40,855	+14.340%
2026-04-01	31.7200	32.0696	31.600000	31.7900	+1.891%	43,187	+13.117%
2026-03-31	30.2700	31.2250	30.210000	31.2000	+4.000%	61,927	+15.256%
2026-03-30	30.8500	30.8500	29.860000	30.0000	-1.800%	74,098	+19.867%
2026-03-27	30.9300	30.9599	30.510000	30.5500	-1.642%	70,076	+17.709%
2026-03-26	31.4900	31.6500	31.030000	31.0600	-2.907%	71,574	+15.776%
2026-03-25	32.1000	32.2200	31.845000	31.9900	+1.588%	22,656	+12.410%
2026-03-24	31.0500	31.6271	31.000000	31.4900	-0.159%	35,701	+14.195%
2026-03-23	31.5000	31.9000	31.250000	31.5400	+2.369%	50,591	+14.014%
2026-03-20	31.7800	31.7800	30.610000	30.8100	-3.959%	88,263	+16.715%
2026-03-19	31.9000	32.2400	31.540000	32.0800	-1.201%	115,333	+12.095%
2026-03-18	32.8700	32.9400	32.440000	32.4700	-1.367%	96,323	+10.748%
2026-03-17	33.1700	33.1800	32.870000	32.9200	-0.469%	23,042	+9.235%
2026-03-16	32.9600	33.2199	32.940000	33.0750	+1.551%	31,405	+8.723%
2026-03-13	33.2200	33.2750	32.560000	32.5700	-1.546%	44,992	+10.408%
2026-03-12	33.7700	33.7700	33.040000	33.0816	-2.730%	51,778	+8.701%
2026-03-11	33.7800	34.0855	33.710000	34.0100	+0.753%	33,170	+5.734%
2026-03-10	33.6200	34.3499	33.620000	33.7559	+1.217%	45,370	+6.530%
2026-03-09	32.3200	33.3600	31.910000	33.3500	+1.329%	107,324	+7.826%
2026-03-06	33.0300	33.2400	32.810000	32.9125	-2.308%	96,147	+9.259%
2026-03-05	34.1000	34.4000	33.340000	33.6900	-2.461%	118,579	+6.738%
2026-03-04	34.1800	34.5400	33.990000	34.5400	+1.978%	64,651	+4.111%
2026-03-03	33.9600	34.0700	33.010000	33.8700	-5.259%	190,579	+6.171%
2026-03-02	35.3900	35.8290	35.040000	35.7500	-1.379%	57,015	+0.587%
2026-02-27	36.1500	36.2800	36.010000	36.2500	-0.193%	52,534	-0.800%
2026-02-26	36.6700	36.8000	35.978000	36.3200	-0.954%	71,761	-0.991%
2026-02-25	36.7000	36.7100	36.330100	36.6700	+0.964%	38,664	-1.936%
2026-02-24	36.2500	36.4356	35.920000	36.3200	+0.498%	76,475	-0.991%
2026-02-23	36.3300	36.4300	35.950000	36.1400	-0.714%	68,350	-0.498%
2026-02-20	36.0500	36.4499	36.000000	36.4000	+1.224%	81,107	-1.209%
2026-02-19	35.9300	35.9600	35.620000	35.9600	0.000%	38,486	0.000%
2026-02-18	36.0000	36.2100	35.840000	35.9600	+0.575%	66,905	0.000%
2026-02-17	35.7300	35.9500	35.230100	35.7544	-0.211%	68,633	+0.575%
2026-02-13	35.3700	35.9800	35.175000	35.8300	+2.225%	54,953	+0.363%
2026-02-12	35.8600	36.0200	35.000000	35.0500	-1.821%	67,853	+2.596%
2026-02-11	35.7600	35.8300	35.360000	35.7000	+0.677%	41,164	+0.728%
2026-02-10	35.3600	35.6599	35.233000	35.4600	+0.782%	82,449	+1.410%
2026-02-09	34.6700	35.2100	34.590000	35.1850	+2.134%	71,462	+2.203%
2026-02-06	33.7400	34.4600	33.650000	34.4500	+3.640%	53,422	+4.383%
2026-02-05	33.2300	33.4700	32.940000	33.2400	-1.323%	75,125	+8.183%
2026-02-04	34.0100	34.1815	33.370100	33.6856	-0.632%	26,876	+6.752%
2026-02-03	33.9000	34.0450	33.595000	33.9000	+0.803%	41,372	+6.077%
2026-02-02	33.3400	33.6700	33.220100	33.6300	-0.208%	95,375	+6.928%
2026-01-30	34.0000	34.1000	33.560000	33.7000	-1.404%	24,250	+6.706%
2026-01-29	34.5100	35.1250	33.650000	34.1800	-0.881%	54,486	+5.208%
2026-01-28	34.6400	34.7290	34.275000	34.4838	-0.408%	61,226	+4.281%
2026-01-27	34.3500	34.6700	34.292000	34.6250	+1.243%	25,844	+3.856%
2026-01-26	34.4200	34.4700	34.200000	34.2000	-1.228%	138,835	+5.146%
2026-01-23	34.7200	34.7200	34.400000	34.6252	-0.054%	32,155	+3.855%
2026-01-22	34.7700	34.8890	34.550000	34.6440	-0.133%	47,507	+3.799%
2026-01-21	34.3700	34.8400	34.255000	34.6900	+2.546%	55,465	+3.661%
2026-01-20	33.9700	34.2500	33.784000	33.8286	-1.317%	44,761	+6.301%
2026-01-16	34.3600	34.4300	34.110000	34.2800	+0.735%	56,638	+4.901%
2026-01-15	34.1000	34.3300	33.982000	34.0300	+1.188%	61,884	+5.671%
2026-01-14	33.5600	33.6700	33.410000	33.6306	-0.158%	31,629	+6.926%
2026-01-13	33.7400	33.7800	33.550000	33.6837	-0.667%	29,089	+6.758%
2026-01-12	33.6800	33.9700	33.610000	33.9100	+1.149%	57,837	+6.045%
2026-01-09	33.2100	33.5400	33.140000	33.5247	+1.961%	42,989	+7.264%
2026-01-08	32.7900	32.9000	32.690000	32.8800	-0.303%	31,161	+9.367%
2026-01-07	33.1200	33.1200	32.840000	32.9800	-0.227%	45,914	+9.036%
2026-01-06	32.7000	33.1000	32.640000	33.0550	+1.296%	54,359	+8.788%
2026-01-05	32.9000	32.9000	32.530000	32.6322	+0.642%	62,049	+10.198%
2026-01-02	32.3000	32.5000	32.240000	32.4241	+1.811%	31,799	+10.905%
2025-12-31	31.9900	31.9900	31.750000	31.8472	-0.658%	18,409	+12.914%
2025-12-30	31.9900	32.1899	31.970000	32.0582	+2.031%	37,638	+12.171%
2025-12-29	31.3500	31.4500	31.060000	31.4200	+0.335%	35,473	+14.449%
2025-12-26	31.2800	31.3650	31.240000	31.3150	+0.736%	32,972	+14.833%
2025-12-24	31.0800	31.1100	30.955400	31.0861	+0.197%	18,219	+15.679%
2025-12-23	30.8900	31.0589	30.880000	31.0250	+0.016%	43,418	+15.907%
2025-12-22	31.0100	31.0700	30.850000	31.0200	+0.625%	36,175	+15.925%
2025-12-19	30.6700	30.9171	30.670000	30.8272	+1.486%	45,314	+16.650%
2025-12-18	30.5100	30.5100	30.310000	30.3759	+0.468%	19,558	+18.383%
2025-12-17	30.7000	30.7500	30.210000	30.2345	-1.432%	32,171	+18.937%
2025-12-16	30.6400	30.7800	30.470000	30.6736	-1.101%	27,677	+17.234%
2025-12-15	31.2200	31.2200	30.970000	31.0151	-0.591%	37,111	+15.944%
2025-12-12	31.6550	31.7399	31.090100	31.1996	-1.142%	17,854	+15.258%
2025-12-11	31.4100	31.6200	31.150400	31.5600	-0.369%	29,687	+13.942%
2025-12-10	31.2300	31.7599	31.230000	31.6769	+1.454%	31,063	+13.521%
2025-12-09	31.1100	31.3200	31.110000	31.2229	-0.052%	27,642	+15.172%
2025-12-08	31.3700	31.4065	31.119600	31.2393	-0.130%	54,408	+15.111%
2025-12-05	31.2900	31.4499	31.210000	31.2800	+0.952%	61,112	+14.962%
2025-12-04	30.8500	31.0400	30.810100	30.9850	+2.633%	90,036	+16.056%
2025-12-03	30.0000	30.2099	29.920000	30.1900	+0.566%	50,431	+19.112%
2025-12-02	29.9400	30.0500	29.840000	30.0202	+0.134%	21,883	+19.786%
2025-12-01	29.9100	30.1599	29.900000	29.9800	+0.308%	75,781	+19.947%
2025-11-28	29.6900	29.9200	29.690000	29.8878	+1.876%	21,145	+20.317%
2025-11-26	29.0900	29.3900	29.090000	29.3374	+1.198%	37,116	+22.574%
2025-11-25	28.6000	29.0420	28.530000	28.9900	+0.835%	39,415	+24.043%
2025-11-24	28.3000	28.8100	28.300000	28.7500	+1.483%	51,115	+25.078%
2025-11-21	27.8900	28.4600	27.875000	28.3300	+1.833%	28,792	+26.933%
2025-11-20	28.7800	28.9200	27.740000	27.8200	-2.831%	61,889	+29.260%
2025-11-19	28.5700	28.8550	28.510000	28.6305	+0.037%	111,269	+25.600%
2025-11-18	28.5900	28.7500	28.440000	28.6200	-0.412%	37,764	+25.646%
2025-11-17	29.1000	29.2599	28.600000	28.7383	-1.928%	94,736	+25.129%
2025-11-14	29.1600	29.5700	29.030000	29.3034	-1.309%	45,665	+22.716%
2025-11-13	30.1800	30.2136	29.600000	29.6922	-1.747%	57,390	+21.109%
2025-11-12	30.2100	30.2800	30.100000	30.2200	-0.099%	28,556	+18.994%
2025-11-11	30.3800	30.3800	30.131000	30.2500	-0.346%	34,286	+18.876%
2025-11-10	30.3000	30.4100	30.000000	30.3550	+0.447%	84,172	+18.465%
2025-11-07	30.1000	31.0900	29.500000	30.2200	-0.820%	71,437	+18.994%
2025-11-06	30.8400	30.8700	30.340000	30.4700	-0.814%	59,129	+18.018%
2025-11-05	30.3900	30.8000	30.310000	30.7200	+0.573%	52,319	+17.057%
2025-11-04	30.7900	30.8891	30.510000	30.5450	-2.878%	60,022	+17.728%
2025-11-03	31.5200	31.5300	31.216000	31.4500	-0.254%	49,106	+14.340%
2025-10-31	31.4800	31.5300	31.290000	31.5300	+0.831%	42,887	+14.050%
2025-10-30	31.3800	31.4789	31.260000	31.2700	-1.574%	43,981	+14.998%
2025-10-29	31.8100	31.9800	31.620000	31.7700	+0.506%	51,109	+13.189%
2025-10-28	31.6300	31.6800	31.480000	31.6100	-0.158%	59,595	+13.761%
2025-10-27	32.1400	32.1400	31.610000	31.6600	-0.126%	170,160	+13.582%
2025-10-24	31.7700	31.7887	31.562900	31.7000	+1.408%	87,008	+13.438%
2025-10-23	31.3950	31.8400	30.950000	31.2600	+0.128%	134,143	+15.035%
2025-10-22	31.3400	31.3400	30.860000	31.2200	-0.608%	148,432	+15.183%
2025-10-21	31.4900	31.5400	31.350000	31.4110	-0.504%	26,025	+14.482%
2025-10-20	31.3100	31.5900	31.240000	31.5700	+2.600%	29,903	+13.906%
2025-10-17	30.7100	30.9000	30.600000	30.7700	-1.188%	50,108	+16.867%
2025-10-16	31.5000	31.5000	31.050000	31.1400	-1.580%	47,202	+15.478%
2025-10-15	31.8300	31.8300	31.370000	31.6400	+1.671%	114,543	+13.654%
2025-10-14	30.7500	31.2588	30.526900	31.1200	-2.231%	111,969	+15.553%
2025-10-13	31.3500	31.9000	31.310000	31.8300	+3.177%	96,777	+12.975%
2025-10-10	32.0700	32.0800	30.760000	30.8500	-4.799%	183,067	+16.564%
2025-10-09	32.7400	32.7400	32.310100	32.4051	-0.659%	40,680	+10.970%
2025-10-08	32.4100	32.6200	32.320000	32.6200	+1.304%	98,236	+10.239%
2025-10-07	32.8100	32.8395	32.200000	32.2000	-1.619%	40,484	+11.677%
2025-10-06	32.6400	32.8600	32.572500	32.7300	+0.821%	64,751	+9.869%
2025-10-03	32.5000	32.6520	32.341600	32.4634	+0.568%	39,785	+10.771%
2025-10-02	32.4700	32.4829	32.156200	32.2800	+0.485%	45,958	+11.400%
2025-10-01	32.0100	32.1900	31.963000	32.1242	+0.138%	79,804	+11.941%
2025-09-30	32.0400	32.0882	31.840000	32.0800	+0.849%	36,770	+12.095%
2025-09-29	32.0000	32.0100	31.695000	31.8100	+1.403%	56,486	+13.046%
2025-09-26	31.5900	31.5900	31.180000	31.3700	-1.861%	59,779	+14.632%
2025-09-25	31.6000	32.1100	31.600000	31.9650	+0.402%	37,720	+12.498%
2025-09-24	32.0000	32.0250	31.692700	31.8371	-0.353%	38,130	+12.950%
2025-09-23	32.1100	32.2290	31.890000	31.9500	-0.467%	50,861	+12.551%
2025-09-22	31.8700	32.1200	31.770000	32.1000	+1.485%	53,279	+12.025%
2025-09-19	31.8500	31.8500	31.510000	31.6304	-2.134%	61,795	+13.688%
2025-09-18	32.1100	32.3700	31.960000	32.3200	+1.667%	39,452	+11.262%
2025-09-17	31.6200	32.0400	31.506300	31.7900	+1.598%	69,372	+13.117%
2025-09-16	31.3500	31.3500	31.067000	31.2900	+2.285%	48,025	+14.925%
2025-09-15	30.5000	30.7000	30.500000	30.5909	+0.991%	33,842	+17.551%
2025-09-12	30.4700	30.4700	30.240000	30.2908	-0.326%	33,839	+18.716%
2025-09-11	30.1400	30.4100	30.130000	30.3900	+2.323%	45,640	+18.328%
2025-09-10	29.9400	29.9400	29.640800	29.7000	-0.669%	72,033	+21.077%
2025-09-09	30.1200	30.1200	29.790000	29.9000	-0.333%	70,084	+20.268%
2025-09-08	30.0400	30.0400	29.821300	30.0000	+3.270%	38,104	+19.867%
2025-09-05	29.3500	29.3500	28.900000	29.0500	+1.361%	37,579	+23.787%
2025-09-04	28.7500	28.7500	28.390000	28.6600	-2.184%	92,744	+25.471%
2025-09-03	29.5000	29.5200	29.190000	29.3000	-1.513%	49,133	+22.730%
2025-09-02	29.6100	29.7500	29.470000	29.7500	-0.302%	139,794	+20.874%
2025-08-29	30.1400	30.1400	29.800000	29.8400	-0.467%	27,329	+20.509%
2025-08-28	29.9800	30.0587	29.820000	29.9800	+0.875%	53,798	+19.947%
2025-08-27	29.7500	29.7500	29.570000	29.7200	-0.369%	53,933	+20.996%
2025-08-26	29.9200	29.9700	29.765100	29.8300	-0.301%	69,556	+20.550%
2025-08-25	29.9000	30.0414	29.868500	29.9200	+1.047%	74,818	+20.187%
2025-08-22	28.8700	29.6399	28.870000	29.6100	+3.531%	52,540	+21.445%
2025-08-21	28.5100	28.6400	28.500000	28.6000	-0.314%	34,429	+25.734%
2025-08-20	28.7900	28.7900	28.440000	28.6900	-0.692%	60,916	+25.340%
2025-08-19	29.0700	29.1089	28.795500	28.8900	+0.278%	92,017	+24.472%
2025-08-18	28.7800	28.8700	28.650000	28.8100	+1.159%	97,547	+24.818%
2025-08-15	28.6600	28.6600	28.402000	28.4800	+1.182%	72,395	+26.264%
2025-08-14	28.2900	28.2900	27.970000	28.1472	-1.186%	70,709	+27.757%
2025-08-13	28.3900	28.5200	28.287500	28.4850	+0.903%	39,637	+26.242%
2025-08-12	27.8400	28.2700	27.780400	28.2300	+1.888%	72,771	+27.382%
2025-08-11	27.9100	27.9750	27.650200	27.7068	-0.407%	27,834	+29.788%
2025-08-08	27.8300	27.8800	27.690000	27.8200	+0.188%	50,670	+29.260%
2025-08-07	27.9400	27.9900	27.640000	27.7679	-0.223%	36,927	+29.502%
2025-08-06	27.8600	27.9399	27.605400	27.8300	+1.035%	55,266	+29.213%
2025-08-05	27.6200	27.6800	27.420000	27.5450	+0.611%	56,374	+30.550%
2025-08-04	27.3000	27.4300	27.180000	27.3778	+3.055%	129,604	+31.347%
2025-08-01	26.5000	26.6100	26.272300	26.5661	-0.913%	44,923	+35.360%
2025-07-31	27.0000	27.0389	26.730700	26.8109	-0.257%	18,177	+34.125%
2025-07-30	27.2900	27.2900	26.770000	26.8800	-1.934%	68,635	+33.780%
2025-07-29	27.6600	27.6600	27.400000	27.4100	-0.632%	20,814	+31.193%
2025-07-28	27.6600	27.6800	27.450000	27.5843	-0.310%	41,417	+30.364%
2025-07-25	27.6200	27.6700	27.440000	27.6700	+0.217%	28,379	+29.960%
2025-07-24	27.7300	27.7300	27.510000	27.6100	-0.343%	35,958	+30.243%
2025-07-23	27.6500	27.7299	27.490000	27.7050	+0.782%	42,418	+29.796%
2025-07-22	27.3000	27.5000	27.110000	27.4900	-0.435%	42,423	+30.811%
2025-07-21	27.8400	27.8400	27.562000	27.6100	+0.988%	122,469	+30.243%
2025-07-18	27.4300	27.4686	27.271800	27.3400	+0.055%	87,539	+31.529%
2025-07-17	27.0400	27.3550	27.005000	27.3250	+1.693%	109,016	+31.601%
2025-07-16	26.8300	26.8734	26.500000	26.8700	+0.637%	70,838	+33.830%
2025-07-15	26.9800	26.9800	26.650000	26.7000	+0.755%	59,104	+34.682%
2025-07-14	26.5200	26.5600	26.300000	26.5000	+0.991%	48,502	+35.698%
2025-07-11	26.1600	26.3500	26.071000	26.2400	+0.344%	363,700	+37.043%
2025-07-10	26.0000	26.2499	25.900000	26.1500	+1.791%	415,763	+37.514%
2025-07-09	25.9800	25.9800	25.550000	25.6900	-1.116%	30,571	+39.977%
2025-07-08	25.7800	26.0000	25.700000	25.9800	+1.922%	79,806	+38.414%
2025-07-07	25.8000	26.0000	25.300000	25.4900	-2.487%	42,880	+41.075%
2025-07-03	26.1200	26.1600	26.070000	26.1400	+0.500%	14,404	+37.567%
2025-07-02	25.7900	26.0386	25.710500	26.0100	+0.309%	9,396	+38.255%
2025-07-01	26.0100	26.0700	25.540000	25.9300	-0.651%	73,612	+38.681%
2025-06-30	26.2500	26.2500	25.950000	26.1000	+0.656%	81,965	+37.778%
2025-06-27	26.1100	26.1489	25.860000	25.9300	-0.651%	116,946	+38.681%
2025-06-26	26.0500	26.1859	26.000000	26.1000	+0.346%	193,860	+37.778%
2025-06-25	26.0699	26.0699	25.836800	26.0100	-0.058%	37,065	+38.255%
2025-06-24	26.0100	28.6100	25.780000	26.0250	+3.233%	17,725	+38.175%
2025-06-23	25.0100	25.2200	24.890000	25.2100	+1.387%	21,233	+42.642%
2025-06-20	25.0400	25.0400	24.853500	24.8650	-1.271%	3,543	+44.621%
2025-06-18	25.2437	25.2700	25.176500	25.1850	+1.063%	3,869	+42.783%
2025-06-17	25.1500	25.1500	24.920000	24.9200	-1.366%	2,493	+44.302%
2025-06-16	24.9800	25.3200	24.980000	25.2650	+1.403%	2,326	+42.331%
2025-06-13	25.0000	25.1050	24.915400	24.9154	-2.073%	3,673	+44.328%
2025-06-12	25.5100	25.5100	25.442700	25.4427	+0.148%	461	+41.337%
2025-06-11	25.6400	25.6400	25.405000	25.4050	-0.392%	3,278	+41.547%
2025-06-10	25.5300	25.5300	25.310000	25.5050	+0.671%	7,873	+40.992%
2025-06-09	25.2900	25.3900	25.140000	25.3350	+0.601%	4,724	+41.938%
2025-06-06	25.9600	25.9600	25.130000	25.1836	-0.499%	5,147	+42.791%
2025-06-05	25.2900	25.4900	25.200000	25.3100	0.000%	9,858	+42.078%

.dark-mode .zMbKlB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMbKlB{ color: #333333; background-color: white; border: 2px solid #333333; }KOIDKraneShares Trust KraneShares Global Humanoid Robotics and Physical AI Index ETFstock NASDAQ ETF

KOID
KraneShares Trust KraneShares Global Humanoid Robotics and Physical AI Index ETF
stock NASDAQ ETF