KAIT
KraneShares Asia AI Technology ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,669
After-hoursOct 2, 2026 4:10:30 PM EDT
27.74USD0.000%(0.00)
KAIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.71 | 27.74 | 27.70 | 27.74 | +3.377% | 1,279 | 0.000% |
| 2026-10-01 | 26.60 | 26.84 | 26.51 | 26.83 | +2.511% | 2,658 | +3.377% |
| 2026-09-30 | 26.26 | 26.34 | 26.08 | 26.18 | -1.117% | 5,596 | +5.973% |
| 2026-09-29 | 26.45 | 26.54 | 26.33 | 26.47 | +2.191% | 3,022 | +4.790% |
| 2026-09-28 | 25.85 | 25.90 | 25.62 | 25.90 | -2.102% | 19,664 | +7.085% |
| 2026-09-25 | 26.32 | 26.46 | 26.25 | 26.46 | +1.809% | 683 | +4.834% |
| 2026-09-24 | 26.01 | 26.22 | 25.88 | 25.99 | -0.074% | 11,816 | +6.731% |
| 2026-09-23 | 26.42 | 26.42 | 25.95 | 26.01 | -3.008% | 76,175 | +6.652% |
| 2026-09-22 | 26.26 | 26.83 | 26.26 | 26.82 | +1.655% | 28,682 | +3.444% |
| 2026-09-21 | 25.92 | 26.39 | 25.92 | 26.38 | +4.558% | 27,331 | +5.157% |
| 2026-09-18 | 25.09 | 25.23 | 25.00 | 25.23 | +1.911% | 1,779 | +9.950% |
| 2026-09-17 | 24.67 | 24.84 | 24.67 | 24.76 | +1.431% | 18,560 | +12.051% |
| 2026-09-16 | 24.68 | 24.89 | 24.21 | 24.41 | +2.375% | 23,150 | +13.654% |
| 2026-09-15 | 23.98 | 24.02 | 23.74 | 23.84 | +0.554% | 17,324 | +16.353% |
| 2026-09-14 | 23.81 | 23.95 | 23.55 | 23.71 | -5.525% | 39,025 | +16.998% |
| 2026-09-11 | 25.01 | 25.16 | 25.01 | 25.10 | +1.770% | 4,536 | +10.534% |
| 2026-09-10 | 24.91 | 24.99 | 24.66 | 24.66 | -2.913% | 58,115 | +12.491% |
| 2026-09-09 | 25.38 | 25.58 | 25.29 | 25.40 | -0.157% | 53,963 | +9.214% |
| 2026-09-08 | 25.28 | 25.62 | 25.19 | 25.44 | -0.313% | 81,526 | +9.042% |
| 2026-09-04 | 24.79 | 25.52 | 24.79 | 25.52 | +3.824% | 19,140 | +8.700% |
| 2026-09-03 | 24.36 | 24.64 | 24.12 | 24.58 | -0.607% | 54,422 | +12.857% |
| 2026-09-02 | 24.68 | 24.74 | 24.68 | 24.73 | +0.792% | 18,015 | +12.173% |
| 2026-09-01 | 24.57 | 24.87 | 24.45 | 24.54 | -2.073% | 44,717 | +13.061% |
| 2026-08-31 | 25.14 | 25.16 | 24.91 | 25.05 | +1.110% | 4,736 | +10.718% |
| 2026-08-28 | 25.15 | 25.55 | 24.75 | 24.78 | -1.900% | 36,529 | +11.946% |
| 2026-08-27 | 25.25 | 25.26 | 25.08 | 25.26 | +2.808% | 54,428 | +9.819% |
| 2026-08-26 | 24.49 | 24.60 | 24.47 | 24.57 | +0.867% | 16,269 | +12.903% |
| 2026-08-25 | 24.32 | 24.44 | 24.13 | 24.36 | +3.523% | 7,254 | +13.882% |
| 2026-08-24 | 23.46 | 23.89 | 23.30 | 23.53 | -2.240% | 10,785 | +17.893% |
| 2026-08-21 | 24.15 | 24.27 | 24.07 | 24.07 | -0.818% | 25,952 | +15.252% |
| 2026-08-20 | 24.01 | 24.30 | 23.99 | 24.27 | -0.127% | 11,932 | +14.310% |
| 2026-08-19 | 24.47 | 24.47 | 24.30 | 24.30 | 0.000% | 1,127 | +14.165% |