KraneShares SSE STAR Market 50 Index ETF AMEX:KSTR Historical Prices

Below are the 498 trading days of historical prices for KSTR.

# Exchange Symbol Date Open High Low Close
498 AMEX KSTR Wed, Jan 18, 2023 16.24 16.29 16.17 16.17
497 AMEX KSTR Tue, Jan 17, 2023 16.05 16.26 16.05 16.16
496 AMEX KSTR Fri, Jan 13, 2023 15.76 15.86 15.76 15.84
495 AMEX KSTR Thu, Jan 12, 2023 15.74 15.88 15.74 15.81
494 AMEX KSTR Wed, Jan 11, 2023 15.65 15.77 15.63 15.70
493 AMEX KSTR Tue, Jan 10, 2023 15.89 15.95 15.86 15.90
492 AMEX KSTR Mon, Jan 9, 2023 15.87 15.94 15.86 15.87
491 AMEX KSTR Fri, Jan 6, 2023 15.74 15.94 15.74 15.88
490 AMEX KSTR Thu, Jan 5, 2023 15.52 15.58 15.47 15.55
489 AMEX KSTR Wed, Jan 4, 2023 15.36 15.48 15.25 15.41
488 AMEX KSTR Tue, Jan 3, 2023 15.43 15.43 15.31 15.32
487 AMEX KSTR Fri, Dec 30, 2022 15.09 15.14 14.94 14.96
486 AMEX KSTR Thu, Dec 29, 2022 14.85 15.05 14.85 14.97
485 AMEX KSTR Wed, Dec 28, 2022 14.89 14.89 14.72 14.75
484 AMEX KSTR Tue, Dec 27, 2022 14.88 14.97 14.88 14.94
483 AMEX KSTR Fri, Dec 23, 2022 14.23 14.23 14.10 14.14
482 AMEX KSTR Thu, Dec 22, 2022 14.34 14.34 14.23 14.30
481 AMEX KSTR Wed, Dec 21, 2022 14.53 14.57 14.52 14.55
480 AMEX KSTR Tue, Dec 20, 2022 14.80 14.80 14.74 14.75
479 AMEX KSTR Mon, Dec 19, 2022 14.83 14.84 14.72 14.75
478 AMEX KSTR Fri, Dec 16, 2022 15.09 15.14 15.07 15.08
477 AMEX KSTR Thu, Dec 15, 2022 15.43 15.43 15.22 15.28
476 AMEX KSTR Wed, Dec 14, 2022 15.31 15.40 15.31 15.35
475 AMEX KSTR Tue, Dec 13, 2022 15.46 15.54 15.38 15.40
474 AMEX KSTR Mon, Dec 12, 2022 15.54 15.58 15.54 15.57
473 AMEX KSTR Fri, Dec 9, 2022 15.57 15.64 15.45 15.45
472 AMEX KSTR Thu, Dec 8, 2022 15.59 15.60 15.53 15.56
471 AMEX KSTR Wed, Dec 7, 2022 15.59 15.59 15.52 15.58
470 AMEX KSTR Tue, Dec 6, 2022 15.55 15.65 15.55 15.60
469 AMEX KSTR Mon, Dec 5, 2022 15.66 15.66 15.59 15.62
468 AMEX KSTR Fri, Dec 2, 2022 15.56 15.80 15.56 15.78
467 AMEX KSTR Thu, Dec 1, 2022 15.61 15.65 15.57 15.61
466 AMEX KSTR Wed, Nov 30, 2022 15.53 15.64 15.42 15.60
465 AMEX KSTR Tue, Nov 29, 2022 15.35 15.35 15.20 15.29
464 AMEX KSTR Mon, Nov 28, 2022 14.97 15.03 14.92 14.96
463 AMEX KSTR Fri, Nov 25, 2022 15.15 15.15 15.03 15.05
462 AMEX KSTR Wed, Nov 23, 2022 15.46 15.54 15.44 15.53
461 AMEX KSTR Tue, Nov 22, 2022 15.52 15.60 15.48 15.54
460 AMEX KSTR Mon, Nov 21, 2022 15.65 15.71 15.63 15.64
459 AMEX KSTR Fri, Nov 18, 2022 15.80 15.80 15.73 15.79
458 AMEX KSTR Thu, Nov 17, 2022 15.80 15.89 15.76 15.89
457 AMEX KSTR Wed, Nov 16, 2022 15.93 15.93 15.80 15.85
456 AMEX KSTR Tue, Nov 15, 2022 16.28 16.45 16.23 16.31
455 AMEX KSTR Mon, Nov 14, 2022 15.76 15.83 15.73 15.82
454 AMEX KSTR Fri, Nov 11, 2022 15.82 15.88 15.79 15.84
453 AMEX KSTR Thu, Nov 10, 2022 15.72 15.87 15.68 15.87
452 AMEX KSTR Wed, Nov 9, 2022 15.56 15.57 15.46 15.49
451 AMEX KSTR Tue, Nov 8, 2022 15.84 15.94 15.77 15.92
450 AMEX KSTR Mon, Nov 7, 2022 16.05 16.06 15.93 16.01
449 AMEX KSTR Fri, Nov 4, 2022 16.41 16.46 16.21 16.46
448 AMEX KSTR Thu, Nov 3, 2022 15.49 15.65 15.45 15.58
447 AMEX KSTR Wed, Nov 2, 2022 15.42 15.42 15.26 15.26
446 AMEX KSTR Tue, Nov 1, 2022 15.21 15.27 15.10 15.12
445 AMEX KSTR Mon, Oct 31, 2022 14.91 14.99 14.91 14.95
444 AMEX KSTR Fri, Oct 28, 2022 14.82 14.91 14.74 14.86
443 AMEX KSTR Thu, Oct 27, 2022 14.93 15.08 14.91 14.94
442 AMEX KSTR Wed, Oct 26, 2022 15.09 15.33 15.09 15.28
441 AMEX KSTR Tue, Oct 25, 2022 14.49 14.59 14.46 14.57
440 AMEX KSTR Mon, Oct 24, 2022 14.42 14.68 14.36 14.36
439 AMEX KSTR Fri, Oct 21, 2022 14.52 14.70 14.52 14.69
438 AMEX KSTR Thu, Oct 20, 2022 14.53 14.64 14.50 14.50
437 AMEX KSTR Wed, Oct 19, 2022 14.28 14.30 14.12 14.18
436 AMEX KSTR Tue, Oct 18, 2022 14.62 14.63 14.40 14.44
435 AMEX KSTR Mon, Oct 17, 2022 14.64 14.75 14.64 14.69
434 AMEX KSTR Fri, Oct 14, 2022 14.43 14.45 14.37 14.37
433 AMEX KSTR Thu, Oct 13, 2022 13.89 14.17 13.88 14.17
432 AMEX KSTR Wed, Oct 12, 2022 13.91 13.94 13.86 13.94
431 AMEX KSTR Tue, Oct 11, 2022 13.54 13.56 13.48 13.50
430 AMEX KSTR Mon, Oct 10, 2022 14.28 14.28 13.56 13.58
429 AMEX KSTR Fri, Oct 7, 2022 14.77 14.77 14.44 14.50
428 AMEX KSTR Thu, Oct 6, 2022 14.78 14.80 14.77 14.80
427 AMEX KSTR Wed, Oct 5, 2022 14.88 14.92 14.80 14.85
426 AMEX KSTR Tue, Oct 4, 2022 14.54 14.77 14.54 14.75
425 AMEX KSTR Mon, Oct 3, 2022 14.41 14.42 14.34 14.39
424 AMEX KSTR Fri, Sep 30, 2022 14.41 14.43 14.31 14.31
423 AMEX KSTR Thu, Sep 29, 2022 14.78 14.84 14.71 14.84
422 AMEX KSTR Wed, Sep 28, 2022 14.50 14.72 14.48 14.68
421 AMEX KSTR Tue, Sep 27, 2022 14.91 14.91 14.75 14.84
420 AMEX KSTR Mon, Sep 26, 2022 14.71 14.80 14.69 14.71
419 AMEX KSTR Fri, Sep 23, 2022 14.75 14.75 14.61 14.65
418 AMEX KSTR Thu, Sep 22, 2022 15.12 15.16 15.09 15.09
417 AMEX KSTR Wed, Sep 21, 2022 15.09 15.09 14.95 14.95
416 AMEX KSTR Tue, Sep 20, 2022 15.22 15.30 15.22 15.30
415 AMEX KSTR Mon, Sep 19, 2022 15.21 15.24 15.14 15.22
414 AMEX KSTR Fri, Sep 16, 2022 15.56 15.63 15.47 15.58
413 AMEX KSTR Thu, Sep 15, 2022 15.63 15.68 15.53 15.58
412 AMEX KSTR Wed, Sep 14, 2022 16.20 16.23 16.16 16.22
411 AMEX KSTR Tue, Sep 13, 2022 16.10 16.14 16.01 16.01
410 AMEX KSTR Mon, Sep 12, 2022 16.44 16.45 16.39 16.39
409 AMEX KSTR Fri, Sep 9, 2022 16.30 16.34 16.30 16.34
408 AMEX KSTR Thu, Sep 8, 2022 16.41 16.48 16.41 16.48
407 AMEX KSTR Wed, Sep 7, 2022 16.47 16.63 16.47 16.63
406 AMEX KSTR Tue, Sep 6, 2022 16.29 16.29 16.22 16.26
405 AMEX KSTR Fri, Sep 2, 2022 16.33 16.41 16.29 16.29
404 AMEX KSTR Thu, Sep 1, 2022 16.53 16.53 16.31 16.34
403 AMEX KSTR Wed, Aug 31, 2022 16.37 16.39 16.31 16.31
402 AMEX KSTR Tue, Aug 30, 2022 16.72 16.72 16.60 16.64
401 AMEX KSTR Mon, Aug 29, 2022 16.79 16.87 16.79 16.82
400 AMEX KSTR Fri, Aug 26, 2022 16.89 17.04 16.67 16.67
399 AMEX KSTR Thu, Aug 25, 2022 17.00 17.11 17.00 17.11
398 AMEX KSTR Wed, Aug 24, 2022 17.20 17.26 17.00 17.18
397 AMEX KSTR Tue, Aug 23, 2022 17.95 18.05 17.90 18.04
396 AMEX KSTR Mon, Aug 22, 2022 17.79 17.80 17.69 17.70
395 AMEX KSTR Fri, Aug 19, 2022 17.87 17.92 17.82 17.85
394 AMEX KSTR Thu, Aug 18, 2022 18.66 18.66 18.60 18.60
393 AMEX KSTR Wed, Aug 17, 2022 18.39 18.42 18.36 18.42
392 AMEX KSTR Tue, Aug 16, 2022 18.55 18.59 18.46 18.51
391 AMEX KSTR Mon, Aug 15, 2022 18.59 18.67 18.56 18.58
390 AMEX KSTR Fri, Aug 12, 2022 18.72 18.78 18.71 18.78
389 AMEX KSTR Thu, Aug 11, 2022 19.12 19.37 19.12 19.16
388 AMEX KSTR Wed, Aug 10, 2022 19.04 19.10 19.02 19.05
387 AMEX KSTR Tue, Aug 9, 2022 18.94 18.98 18.85 18.94
386 AMEX KSTR Mon, Aug 8, 2022 18.80 18.84 18.66 18.74
385 AMEX KSTR Fri, Aug 5, 2022 18.53 18.87 18.53 18.78
384 AMEX KSTR Thu, Aug 4, 2022 18.07 18.17 18.01 18.15
383 AMEX KSTR Wed, Aug 3, 2022 17.98 18.04 17.98 18.00
382 AMEX KSTR Tue, Aug 2, 2022 17.91 17.99 17.80 17.91
381 AMEX KSTR Mon, Aug 1, 2022 17.80 17.85 17.77 17.83
380 AMEX KSTR Fri, Jul 29, 2022 17.76 17.78 17.68 17.77
379 AMEX KSTR Thu, Jul 28, 2022 18.04 18.19 18.00 18.15
378 AMEX KSTR Wed, Jul 27, 2022 17.90 17.98 17.88 17.98
377 AMEX KSTR Tue, Jul 26, 2022 17.63 17.72 17.53 17.54
376 AMEX KSTR Mon, Jul 25, 2022 17.51 17.52 17.45 17.47
375 AMEX KSTR Fri, Jul 22, 2022 17.64 17.70 17.55 17.55
374 AMEX KSTR Thu, Jul 21, 2022 17.67 17.73 17.67 17.73
373 AMEX KSTR Wed, Jul 20, 2022 17.48 17.50 17.37 17.45
372 AMEX KSTR Tue, Jul 19, 2022 17.31 17.36 17.28 17.33
371 AMEX KSTR Mon, Jul 18, 2022 17.48 17.48 17.26 17.28
370 AMEX KSTR Fri, Jul 15, 2022 16.29 17.43 16.29 17.43
369 AMEX KSTR Thu, Jul 14, 2022 17.43 17.51 17.23 17.51
368 AMEX KSTR Wed, Jul 13, 2022 16.98 17.15 16.98 17.13
367 AMEX KSTR Tue, Jul 12, 2022 17.05 17.09 16.96 17.04
366 AMEX KSTR Mon, Jul 11, 2022 17.73 17.73 17.58 17.61
365 AMEX KSTR Fri, Jul 8, 2022 18.16 18.23 18.11 18.20
364 AMEX KSTR Thu, Jul 7, 2022 18.20 18.47 18.20 18.45
363 AMEX KSTR Wed, Jul 6, 2022 18.08 18.12 17.96 18.08
362 AMEX KSTR Tue, Jul 5, 2022 17.69 17.84 17.58 17.84
361 AMEX KSTR Fri, Jul 1, 2022 17.82 17.98 17.82 17.91
360 AMEX KSTR Thu, Jun 30, 2022 18.01 18.23 18.01 18.18
359 AMEX KSTR Wed, Jun 29, 2022 17.86 17.94 17.82 17.84
358 AMEX KSTR Tue, Jun 28, 2022 18.23 18.27 18.07 18.10
357 AMEX KSTR Mon, Jun 27, 2022 18.12 18.14 18.04 18.05
356 AMEX KSTR Fri, Jun 24, 2022 18.05 18.17 17.96 18.15
355 AMEX KSTR Thu, Jun 23, 2022 17.64 17.95 17.64 17.73
354 AMEX KSTR Wed, Jun 22, 2022 17.41 17.50 17.34 17.35
353 AMEX KSTR Tue, Jun 21, 2022 17.69 17.81 17.67 17.75
352 AMEX KSTR Fri, Jun 17, 2022 17.80 17.90 17.75 17.85
351 AMEX KSTR Thu, Jun 16, 2022 17.36 17.54 17.35 17.53
350 AMEX KSTR Wed, Jun 15, 2022 17.17 17.49 17.17 17.43
349 AMEX KSTR Tue, Jun 14, 2022 17.19 17.21 17.15 17.20
348 AMEX KSTR Mon, Jun 13, 2022 17.80 17.80 17.08 17.28
347 AMEX KSTR Fri, Jun 10, 2022 17.76 17.78 17.72 17.75
346 AMEX KSTR Thu, Jun 9, 2022 17.65 17.71 17.50 17.51
345 AMEX KSTR Wed, Jun 8, 2022 18.23 18.27 18.20 18.20
344 AMEX KSTR Tue, Jun 7, 2022 18.22 18.44 18.22 18.38
343 AMEX KSTR Mon, Jun 6, 2022 18.40 18.55 18.32 18.35
342 AMEX KSTR Fri, Jun 3, 2022 17.84 17.84 17.76 17.77
341 AMEX KSTR Thu, Jun 2, 2022 17.45 17.88 17.28 17.85
340 AMEX KSTR Wed, Jun 1, 2022 16.87 16.92 16.67 16.72
339 AMEX KSTR Tue, May 31, 2022 16.84 17.00 16.84 16.90
338 AMEX KSTR Fri, May 27, 2022 16.22 16.28 16.18 16.18
337 AMEX KSTR Thu, May 26, 2022 16.29 16.42 16.20 16.40
336 AMEX KSTR Wed, May 25, 2022 16.33 16.41 16.24 16.35
335 AMEX KSTR Tue, May 24, 2022 16.35 16.38 16.24 16.30
334 AMEX KSTR Mon, May 23, 2022 17.12 17.17 17.12 17.16
333 AMEX KSTR Fri, May 20, 2022 17.08 17.08 16.94 17.03
332 AMEX KSTR Thu, May 19, 2022 16.78 16.98 16.78 16.92
331 AMEX KSTR Wed, May 18, 2022 16.29 16.41 16.13 16.13
330 AMEX KSTR Tue, May 17, 2022 16.37 16.43 16.24 16.38
329 AMEX KSTR Mon, May 16, 2022 15.97 16.05 15.97 16.00
328 AMEX KSTR Fri, May 13, 2022 16.26 16.29 16.18 16.28
327 AMEX KSTR Thu, May 12, 2022 16.09 16.35 16.09 16.20
326 AMEX KSTR Wed, May 11, 2022 16.15 16.38 16.05 16.05
325 AMEX KSTR Tue, May 10, 2022 15.62 15.66 15.57 15.63
324 AMEX KSTR Mon, May 9, 2022 15.18 15.29 15.15 15.15
323 AMEX KSTR Fri, May 6, 2022 15.26 15.39 15.15 15.27
322 AMEX KSTR Thu, May 5, 2022 15.46 15.54 15.25 15.30
321 AMEX KSTR Wed, May 4, 2022 15.35 15.68 15.34 15.62
320 AMEX KSTR Tue, May 3, 2022 15.55 15.66 15.33 15.60
319 AMEX KSTR Mon, May 2, 2022 15.31 15.40 15.15 15.35
318 AMEX KSTR Fri, Apr 29, 2022 15.47 15.54 15.39 15.40
317 AMEX KSTR Thu, Apr 28, 2022 14.80 14.89 14.63 14.82
316 AMEX KSTR Wed, Apr 27, 2022 14.94 15.12 14.90 14.99
315 AMEX KSTR Tue, Apr 26, 2022 14.26 14.36 14.17 14.20
314 AMEX KSTR Mon, Apr 25, 2022 14.80 15.48 14.46 14.58
313 AMEX KSTR Fri, Apr 22, 2022 15.64 15.67 15.57 15.57
312 AMEX KSTR Thu, Apr 21, 2022 16.08 16.12 15.89 15.92
311 AMEX KSTR Wed, Apr 20, 2022 16.40 16.43 16.26 16.34
310 AMEX KSTR Tue, Apr 19, 2022 16.64 16.70 16.59 16.62
309 AMEX KSTR Mon, Apr 18, 2022 17.01 17.10 16.98 17.07
308 AMEX KSTR Thu, Apr 14, 2022 16.41 16.50 16.40 16.42
307 AMEX KSTR Wed, Apr 13, 2022 16.36 16.59 16.36 16.45
306 AMEX KSTR Tue, Apr 12, 2022 16.86 16.92 16.83 16.84
305 AMEX KSTR Mon, Apr 11, 2022 17.00 17.00 16.59 16.75
304 AMEX KSTR Fri, Apr 8, 2022 17.48 17.48 17.39 17.39
303 AMEX KSTR Thu, Apr 7, 2022 17.67 17.69 17.55 17.62
302 AMEX KSTR Wed, Apr 6, 2022 18.04 18.15 17.90 17.90
301 AMEX KSTR Tue, Apr 5, 2022 18.69 18.69 18.49 18.49
300 AMEX KSTR Mon, Apr 4, 2022 18.62 18.75 18.62 18.70
299 AMEX KSTR Fri, Apr 1, 2022 18.71 18.81 18.57 18.64
298 AMEX KSTR Thu, Mar 31, 2022 18.69 18.83 18.62 18.62
297 AMEX KSTR Wed, Mar 30, 2022 18.97 19.07 18.96 19.03
296 AMEX KSTR Tue, Mar 29, 2022 18.54 18.67 18.51 18.51
295 AMEX KSTR Mon, Mar 28, 2022 18.54 18.75 18.53 18.60
294 AMEX KSTR Fri, Mar 25, 2022 18.81 18.92 18.80 18.82
293 AMEX KSTR Thu, Mar 24, 2022 19.41 19.46 19.30 19.46
292 AMEX KSTR Wed, Mar 23, 2022 19.34 19.46 19.34 19.46
291 AMEX KSTR Tue, Mar 22, 2022 19.43 19.53 19.43 19.51
290 AMEX KSTR Mon, Mar 21, 2022 19.89 19.89 19.59 19.73
289 AMEX KSTR Fri, Mar 18, 2022 19.50 19.87 19.50 19.87
288 AMEX KSTR Thu, Mar 17, 2022 19.45 19.69 19.45 19.63
287 AMEX KSTR Wed, Mar 16, 2022 19.62 20.12 19.58 19.89
286 AMEX KSTR Tue, Mar 15, 2022 18.35 18.75 18.24 18.56
285 AMEX KSTR Mon, Mar 14, 2022 19.09 19.09 18.70 18.70
284 AMEX KSTR Fri, Mar 11, 2022 19.74 19.81 19.53 19.58
283 AMEX KSTR Thu, Mar 10, 2022 19.50 19.68 19.48 19.68
282 AMEX KSTR Wed, Mar 9, 2022 19.43 19.45 19.37 19.44
281 AMEX KSTR Tue, Mar 8, 2022 19.58 19.67 19.35 19.50
280 AMEX KSTR Mon, Mar 7, 2022 20.15 20.32 19.90 19.90
279 AMEX KSTR Fri, Mar 4, 2022 20.55 20.62 20.50 20.59
278 AMEX KSTR Thu, Mar 3, 2022 20.87 21.10 20.66 20.72
277 AMEX KSTR Wed, Mar 2, 2022 21.26 21.34 21.21 21.25
276 AMEX KSTR Tue, Mar 1, 2022 21.44 21.46 21.28 21.31
275 AMEX KSTR Mon, Feb 28, 2022 21.48 21.83 21.48 21.70
274 AMEX KSTR Fri, Feb 25, 2022 21.25 21.61 21.25 21.54
273 AMEX KSTR Thu, Feb 24, 2022 20.49 21.03 20.41 21.03
272 AMEX KSTR Wed, Feb 23, 2022 20.90 21.18 20.90 21.09
271 AMEX KSTR Tue, Feb 22, 2022 20.27 20.39 19.79 20.32
270 AMEX KSTR Fri, Feb 18, 2022 20.62 20.70 20.62 20.65
269 AMEX KSTR Thu, Feb 17, 2022 20.67 20.78 20.66 20.67
268 AMEX KSTR Wed, Feb 16, 2022 20.47 20.69 20.30 20.55
267 AMEX KSTR Tue, Feb 15, 2022 20.50 20.68 20.50 20.67
266 AMEX KSTR Mon, Feb 14, 2022 19.88 19.96 19.80 19.90
265 AMEX KSTR Fri, Feb 11, 2022 20.02 20.25 19.73 19.82
264 AMEX KSTR Thu, Feb 10, 2022 20.19 20.42 20.10 20.35
263 AMEX KSTR Wed, Feb 9, 2022 20.68 20.85 20.68 20.75
262 AMEX KSTR Tue, Feb 8, 2022 20.68 20.72 20.60 20.64
261 AMEX KSTR Mon, Feb 7, 2022 21.22 21.28 21.18 21.18
260 AMEX KSTR Fri, Feb 4, 2022 21.33 21.41 21.31 21.38
259 AMEX KSTR Thu, Feb 3, 2022 21.35 21.39 21.18 21.35
258 AMEX KSTR Wed, Feb 2, 2022 21.42 21.49 21.34 21.35
257 AMEX KSTR Tue, Feb 1, 2022 21.33 21.34 21.24 21.32
256 AMEX KSTR Mon, Jan 31, 2022 21.07 21.31 20.96 21.30
255 AMEX KSTR Fri, Jan 28, 2022 21.01 21.12 20.73 21.06
254 AMEX KSTR Thu, Jan 27, 2022 21.56 21.70 21.27 21.37
253 AMEX KSTR Wed, Jan 26, 2022 22.31 22.31 21.98 22.08
252 AMEX KSTR Tue, Jan 25, 2022 22.16 22.28 22.08 22.13
251 AMEX KSTR Mon, Jan 24, 2022 22.66 22.68 22.29 22.55
250 AMEX KSTR Fri, Jan 21, 2022 22.41 22.66 22.27 22.30
249 AMEX KSTR Thu, Jan 20, 2022 22.75 23.11 22.63 22.69
248 AMEX KSTR Wed, Jan 19, 2022 23.09 23.25 22.94 23.01
247 AMEX KSTR Tue, Jan 18, 2022 22.99 23.37 22.79 23.25
246 AMEX KSTR Fri, Jan 14, 2022 22.72 22.87 22.70 22.78
245 AMEX KSTR Thu, Jan 13, 2022 22.44 22.44 22.17 22.25
244 AMEX KSTR Wed, Jan 12, 2022 22.70 22.87 22.65 22.79
243 AMEX KSTR Tue, Jan 11, 2022 22.29 22.30 22.10 22.26
242 AMEX KSTR Mon, Jan 10, 2022 22.52 22.69 22.52 22.69
241 AMEX KSTR Fri, Jan 7, 2022 22.51 22.58 22.38 22.50
240 AMEX KSTR Thu, Jan 6, 2022 22.78 22.87 22.72 22.80
239 AMEX KSTR Wed, Jan 5, 2022 23.07 23.22 22.76 22.91
238 AMEX KSTR Tue, Jan 4, 2022 23.72 23.94 23.43 23.53
237 AMEX KSTR Mon, Jan 3, 2022 24.33 24.35 24.21 24.25
236 AMEX KSTR Fri, Dec 31, 2021 24.07 24.35 24.07 24.33
235 AMEX KSTR Thu, Dec 30, 2021 23.50 23.95 23.50 23.92
234 AMEX KSTR Wed, Dec 29, 2021 23.50 23.54 23.41 23.50
233 AMEX KSTR Tue, Dec 28, 2021 23.60 23.75 23.58 23.69
232 AMEX KSTR Mon, Dec 27, 2021 23.53 23.54 23.49 23.54
231 AMEX KSTR Thu, Dec 23, 2021 23.89 23.91 23.82 23.91
230 AMEX KSTR Wed, Dec 22, 2021 23.81 23.93 23.73 23.83
229 AMEX KSTR Tue, Dec 21, 2021 23.75 23.86 23.57 23.85
228 AMEX KSTR Mon, Dec 20, 2021 23.67 23.78 23.54 23.76
227 AMEX KSTR Fri, Dec 17, 2021 24.13 24.30 24.08 24.22
226 AMEX KSTR Thu, Dec 16, 2021 24.65 24.85 24.54 24.60
225 AMEX KSTR Wed, Dec 15, 2021 24.65 24.69 24.49 24.62
224 AMEX KSTR Tue, Dec 14, 2021 24.93 24.99 24.88 24.94
223 AMEX KSTR Mon, Dec 13, 2021 25.11 25.11 24.85 24.90
222 AMEX KSTR Fri, Dec 10, 2021 24.95 25.08 24.73 25.07
221 AMEX KSTR Thu, Dec 9, 2021 24.87 24.94 24.67 24.91
220 AMEX KSTR Wed, Dec 8, 2021 24.75 24.96 24.75 24.78
219 AMEX KSTR Tue, Dec 7, 2021 24.20 24.25 24.13 24.18
218 AMEX KSTR Mon, Dec 6, 2021 24.59 24.70 24.36 24.58
217 AMEX KSTR Fri, Dec 3, 2021 25.12 25.22 24.93 25.01
216 AMEX KSTR Thu, Dec 2, 2021 24.81 24.84 24.69 24.77
215 AMEX KSTR Wed, Dec 1, 2021 25.36 25.47 25.17 25.23
214 AMEX KSTR Tue, Nov 30, 2021 25.61 25.78 25.55 25.73
213 AMEX KSTR Mon, Nov 29, 2021 25.50 25.53 25.43 25.53
212 AMEX KSTR Fri, Nov 26, 2021 25.24 25.30 25.10 25.17
211 AMEX KSTR Wed, Nov 24, 2021 25.54 25.56 25.43 25.45
210 AMEX KSTR Tue, Nov 23, 2021 25.58 25.60 25.51 25.59
209 AMEX KSTR Mon, Nov 22, 2021 25.70 25.77 25.57 25.74
208 AMEX KSTR Fri, Nov 19, 2021 24.90 25.29 24.90 25.06
207 AMEX KSTR Thu, Nov 18, 2021 24.71 24.85 24.67 24.78
206 AMEX KSTR Wed, Nov 17, 2021 24.90 24.96 24.80 24.88
205 AMEX KSTR Tue, Nov 16, 2021 24.65 24.65 24.51 24.55
204 AMEX KSTR Mon, Nov 15, 2021 24.90 25.07 24.84 24.85
203 AMEX KSTR Fri, Nov 12, 2021 24.87 25.14 24.87 25.03
202 AMEX KSTR Thu, Nov 11, 2021 24.76 24.85 24.54 24.82
201 AMEX KSTR Wed, Nov 10, 2021 24.45 24.50 24.41 24.42
200 AMEX KSTR Tue, Nov 9, 2021 24.49 24.50 24.35 24.40
199 AMEX KSTR Mon, Nov 8, 2021 24.30 24.31 24.16 24.27
198 AMEX KSTR Fri, Nov 5, 2021 24.04 24.14 24.04 24.12
197 AMEX KSTR Thu, Nov 4, 2021 24.35 24.35 24.23 24.27
196 AMEX KSTR Wed, Nov 3, 2021 24.17 24.19 24.05 24.17
195 AMEX KSTR Tue, Nov 2, 2021 24.27 24.36 24.23 24.25
194 AMEX KSTR Mon, Nov 1, 2021 24.37 24.42 24.28 24.35
193 AMEX KSTR Fri, Oct 29, 2021 24.00 24.36 24.00 24.15
192 AMEX KSTR Thu, Oct 28, 2021 23.49 23.60 23.46 23.57
191 AMEX KSTR Wed, Oct 27, 2021 23.65 23.68 23.45 23.45
190 AMEX KSTR Tue, Oct 26, 2021 23.75 24.00 23.69 23.80
189 AMEX KSTR Mon, Oct 25, 2021 23.77 23.91 23.77 23.84
188 AMEX KSTR Fri, Oct 22, 2021 23.58 23.78 23.55 23.65
187 AMEX KSTR Thu, Oct 21, 2021 23.49 23.74 23.40 23.55
186 AMEX KSTR Wed, Oct 20, 2021 23.74 23.77 23.71 23.77
185 AMEX KSTR Tue, Oct 19, 2021 23.37 23.77 23.37 23.69
184 AMEX KSTR Mon, Oct 18, 2021 23.27 23.50 23.27 23.35
183 AMEX KSTR Fri, Oct 15, 2021 23.30 23.37 23.15 23.31
182 AMEX KSTR Thu, Oct 14, 2021 23.07 23.11 23.04 23.11
181 AMEX KSTR Wed, Oct 13, 2021 22.99 23.24 22.97 23.15
180 AMEX KSTR Tue, Oct 12, 2021 22.61 22.70 22.45 22.49
179 AMEX KSTR Mon, Oct 11, 2021 23.12 23.19 22.91 22.97
178 AMEX KSTR Fri, Oct 8, 2021 23.41 23.49 23.39 23.39
177 AMEX KSTR Thu, Oct 7, 2021 23.23 23.38 23.22 23.29
176 AMEX KSTR Wed, Oct 6, 2021 22.75 23.00 22.75 22.95
175 AMEX KSTR Tue, Oct 5, 2021 22.98 22.98 22.71 22.90
174 AMEX KSTR Mon, Oct 4, 2021 23.14 23.14 22.70 22.97
173 AMEX KSTR Fri, Oct 1, 2021 23.21 23.21 23.04 23.17
172 AMEX KSTR Thu, Sep 30, 2021 23.20 23.45 23.03 23.16
171 AMEX KSTR Wed, Sep 29, 2021 22.91 23.02 22.84 22.84
170 AMEX KSTR Tue, Sep 28, 2021 23.21 23.21 22.95 23.01
169 AMEX KSTR Mon, Sep 27, 2021 23.72 23.72 23.40 23.44
168 AMEX KSTR Fri, Sep 24, 2021 23.39 23.53 23.39 23.50
167 AMEX KSTR Thu, Sep 23, 2021 23.26 23.40 23.20 23.35
166 AMEX KSTR Wed, Sep 22, 2021 23.10 23.41 23.10 23.28
165 AMEX KSTR Tue, Sep 21, 2021 22.58 22.75 22.49 22.70
164 AMEX KSTR Mon, Sep 20, 2021 22.50 22.79 22.06 22.48
163 AMEX KSTR Fri, Sep 17, 2021 23.24 23.24 23.03 23.08
162 AMEX KSTR Thu, Sep 16, 2021 23.23 23.38 23.00 23.22
161 AMEX KSTR Wed, Sep 15, 2021 23.77 23.99 23.77 23.88
160 AMEX KSTR Tue, Sep 14, 2021 23.85 23.96 23.85 23.92
159 AMEX KSTR Mon, Sep 13, 2021 23.99 23.99 23.43 23.83
158 AMEX KSTR Fri, Sep 10, 2021 24.57 24.64 24.46 24.52
157 AMEX KSTR Thu, Sep 9, 2021 24.20 24.20 24.08 24.16
156 AMEX KSTR Wed, Sep 8, 2021 24.31 24.37 24.23 24.31
155 AMEX KSTR Tue, Sep 7, 2021 24.67 24.85 24.50 24.77
154 AMEX KSTR Fri, Sep 3, 2021 24.14 24.28 24.08 24.17
153 AMEX KSTR Thu, Sep 2, 2021 24.22 24.36 24.08 24.18
152 AMEX KSTR Wed, Sep 1, 2021 24.53 24.65 24.30 24.62
151 AMEX KSTR Tue, Aug 31, 2021 25.26 25.26 24.66 24.76
150 AMEX KSTR Mon, Aug 30, 2021 25.34 25.50 25.11 25.41
149 AMEX KSTR Fri, Aug 27, 2021 25.80 25.80 25.23 25.69
148 AMEX KSTR Thu, Aug 26, 2021 26.15 26.15 25.78 25.84
147 AMEX KSTR Wed, Aug 25, 2021 26.60 26.67 26.46 26.60
146 AMEX KSTR Tue, Aug 24, 2021 27.23 27.45 27.23 27.30
145 AMEX KSTR Mon, Aug 23, 2021 26.91 27.05 26.86 26.97
144 AMEX KSTR Fri, Aug 20, 2021 26.09 26.43 26.09 26.30
143 AMEX KSTR Thu, Aug 19, 2021 25.20 26.66 25.10 26.52
142 AMEX KSTR Wed, Aug 18, 2021 25.80 25.85 25.68 25.73
141 AMEX KSTR Tue, Aug 17, 2021 26.00 26.27 25.80 25.87
140 AMEX KSTR Mon, Aug 16, 2021 26.60 26.64 26.55 26.56
139 AMEX KSTR Fri, Aug 13, 2021 26.75 26.83 26.56 26.65
138 AMEX KSTR Thu, Aug 12, 2021 27.12 27.15 27.04 27.12
137 AMEX KSTR Wed, Aug 11, 2021 27.10 27.15 26.91 27.02
136 AMEX KSTR Tue, Aug 10, 2021 27.02 27.10 27.02 27.08
135 AMEX KSTR Mon, Aug 9, 2021 26.66 26.97 26.66 26.89
134 AMEX KSTR Fri, Aug 6, 2021 27.30 27.30 26.70 26.76
133 AMEX KSTR Thu, Aug 5, 2021 27.23 27.45 27.23 27.39
132 AMEX KSTR Wed, Aug 4, 2021 27.25 27.47 27.25 27.40
131 AMEX KSTR Tue, Aug 3, 2021 26.76 26.77 26.60 26.67
130 AMEX KSTR Mon, Aug 2, 2021 27.25 27.43 26.94 27.13
129 AMEX KSTR Fri, Jul 30, 2021 27.16 27.36 27.16 27.25
128 AMEX KSTR Thu, Jul 29, 2021 27.19 27.29 27.03 27.16
127 AMEX KSTR Wed, Jul 28, 2021 26.25 26.50 26.25 26.45
126 AMEX KSTR Tue, Jul 27, 2021 26.01 26.16 25.43 25.80
125 AMEX KSTR Mon, Jul 26, 2021 26.90 26.99 26.60 26.67
124 AMEX KSTR Fri, Jul 23, 2021 27.30 27.30 27.10 27.20
123 AMEX KSTR Thu, Jul 22, 2021 27.63 27.75 27.59 27.66
122 AMEX KSTR Wed, Jul 21, 2021 27.31 27.54 27.28 27.43
121 AMEX KSTR Tue, Jul 20, 2021 26.49 26.63 26.40 26.63
120 AMEX KSTR Mon, Jul 19, 2021 26.48 26.50 26.10 26.28
119 AMEX KSTR Fri, Jul 16, 2021 26.59 26.68 26.34 26.48
118 AMEX KSTR Thu, Jul 15, 2021 27.06 27.15 27.02 27.10
117 AMEX KSTR Wed, Jul 14, 2021 27.15 27.35 26.91 26.97
116 AMEX KSTR Tue, Jul 13, 2021 27.49 27.60 27.45 27.46
115 AMEX KSTR Mon, Jul 12, 2021 27.72 27.84 27.61 27.79
114 AMEX KSTR Fri, Jul 9, 2021 27.63 27.72 27.42 27.72
113 AMEX KSTR Thu, Jul 8, 2021 27.30 27.87 27.30 27.74
112 AMEX KSTR Wed, Jul 7, 2021 27.02 27.45 27.02 27.27
111 AMEX KSTR Tue, Jul 6, 2021 26.56 26.74 26.24 26.37
110 AMEX KSTR Fri, Jul 2, 2021 26.75 26.83 26.60 26.64
109 AMEX KSTR Thu, Jul 1, 2021 27.12 27.44 27.02 27.11
108 AMEX KSTR Wed, Jun 30, 2021 27.29 27.50 27.24 27.48
107 AMEX KSTR Tue, Jun 29, 2021 27.00 27.18 27.00 27.14
106 AMEX KSTR Mon, Jun 28, 2021 27.00 27.35 26.72 27.14
105 AMEX KSTR Fri, Jun 25, 2021 26.55 26.73 26.41 26.55
104 AMEX KSTR Thu, Jun 24, 2021 26.04 26.13 26.01 26.05
103 AMEX KSTR Wed, Jun 23, 2021 26.39 26.53 26.30 26.36
102 AMEX KSTR Tue, Jun 22, 2021 26.23 26.42 25.92 26.33
101 AMEX KSTR Mon, Jun 21, 2021 25.75 26.59 25.60 26.59
100 AMEX KSTR Fri, Jun 18, 2021 25.64 25.82 25.60 25.75
99 AMEX KSTR Thu, Jun 17, 2021 25.31 25.49 25.30 25.49
98 AMEX KSTR Wed, Jun 16, 2021 24.85 24.85 24.31 24.62
97 AMEX KSTR Tue, Jun 15, 2021 25.10 25.28 25.10 25.28
96 AMEX KSTR Mon, Jun 14, 2021 25.07 25.23 25.00 25.05
95 AMEX KSTR Fri, Jun 11, 2021 25.28 25.34 25.10 25.21
94 AMEX KSTR Thu, Jun 10, 2021 25.15 25.75 25.13 25.48
93 AMEX KSTR Wed, Jun 9, 2021 24.72 24.90 24.72 24.82
92 AMEX KSTR Tue, Jun 8, 2021 24.68 24.97 24.50 24.53
91 AMEX KSTR Mon, Jun 7, 2021 24.86 24.97 24.55 24.90
90 AMEX KSTR Fri, Jun 4, 2021 24.93 25.00 24.58 25.00
89 AMEX KSTR Thu, Jun 3, 2021 24.50 24.50 24.33 24.48
88 AMEX KSTR Wed, Jun 2, 2021 24.88 24.99 24.52 24.87
87 AMEX KSTR Tue, Jun 1, 2021 24.95 25.52 24.95 25.38
86 AMEX KSTR Fri, May 28, 2021 24.15 24.64 23.98 24.49
85 AMEX KSTR Thu, May 27, 2021 24.00 24.24 24.00 24.07
84 AMEX KSTR Wed, May 26, 2021 23.76 23.76 23.55 23.68
83 AMEX KSTR Tue, May 25, 2021 23.50 23.85 23.50 23.76
82 AMEX KSTR Mon, May 24, 2021 22.70 23.00 22.70 22.95
81 AMEX KSTR Fri, May 21, 2021 22.71 22.73 22.51 22.60
80 AMEX KSTR Thu, May 20, 2021 22.83 22.97 22.83 22.90
79 AMEX KSTR Wed, May 19, 2021 22.66 22.80 22.66 22.66
78 AMEX KSTR Tue, May 18, 2021 22.77 22.77 22.58 22.67
77 AMEX KSTR Mon, May 17, 2021 22.50 22.87 22.49 22.76
76 AMEX KSTR Fri, May 14, 2021 22.00 22.34 22.00 22.19
75 AMEX KSTR Thu, May 13, 2021 21.69 21.99 21.54 21.75
74 AMEX KSTR Wed, May 12, 2021 21.39 21.72 21.39 21.59
73 AMEX KSTR Tue, May 11, 2021 21.39 21.50 21.26 21.44
72 AMEX KSTR Mon, May 10, 2021 21.65 21.65 21.45 21.48
71 AMEX KSTR Fri, May 7, 2021 21.85 22.09 21.65 21.83
70 AMEX KSTR Thu, May 6, 2021 22.51 22.53 22.35 22.41
69 AMEX KSTR Wed, May 5, 2021 22.42 22.53 22.40 22.44
68 AMEX KSTR Tue, May 4, 2021 22.35 22.35 22.26 22.35
67 AMEX KSTR Mon, May 3, 2021 22.42 22.47 22.36 22.39
66 AMEX KSTR Fri, Apr 30, 2021 22.64 22.64 22.50 22.56
65 AMEX KSTR Thu, Apr 29, 2021 22.80 22.80 22.50 22.60
64 AMEX KSTR Wed, Apr 28, 2021 22.70 22.81 22.69 22.78
63 AMEX KSTR Tue, Apr 27, 2021 22.53 22.59 22.40 22.49
62 AMEX KSTR Mon, Apr 26, 2021 22.50 22.60 22.38 22.55
61 AMEX KSTR Fri, Apr 23, 2021 22.37 22.60 22.37 22.57
60 AMEX KSTR Thu, Apr 22, 2021 22.05 22.32 22.04 22.19
59 AMEX KSTR Wed, Apr 21, 2021 21.84 22.00 21.78 21.96
58 AMEX KSTR Tue, Apr 20, 2021 21.60 21.77 21.50 21.70
57 AMEX KSTR Mon, Apr 19, 2021 21.86 21.90 21.72 21.83
56 AMEX KSTR Fri, Apr 16, 2021 21.51 21.60 21.46 21.60
55 AMEX KSTR Thu, Apr 15, 2021 21.30 21.41 21.30 21.30
54 AMEX KSTR Wed, Apr 14, 2021 21.08 21.18 21.05 21.10
53 AMEX KSTR Tue, Apr 13, 2021 20.86 20.94 20.84 20.91
52 AMEX KSTR Mon, Apr 12, 2021 21.00 21.00 20.80 20.82
51 AMEX KSTR Fri, Apr 9, 2021 21.41 21.56 21.26 21.30
50 AMEX KSTR Thu, Apr 8, 2021 21.77 21.77 21.60 21.62
49 AMEX KSTR Wed, Apr 7, 2021 21.81 21.81 21.69 21.75
48 AMEX KSTR Tue, Apr 6, 2021 21.86 21.95 21.85 21.93
47 AMEX KSTR Mon, Apr 5, 2021 21.50 21.89 21.50 21.89
46 AMEX KSTR Thu, Apr 1, 2021 21.40 21.48 21.29 21.40
45 AMEX KSTR Wed, Mar 31, 2021 21.05 21.30 21.05 21.21
44 AMEX KSTR Tue, Mar 30, 2021 21.00 21.06 20.91 21.05
43 AMEX KSTR Mon, Mar 29, 2021 21.19 21.42 21.00 21.19
42 AMEX KSTR Fri, Mar 26, 2021 21.00 21.60 21.00 21.45
41 AMEX KSTR Thu, Mar 25, 2021 20.60 20.77 20.54 20.67
40 AMEX KSTR Wed, Mar 24, 2021 20.87 20.91 20.70 20.75
39 AMEX KSTR Tue, Mar 23, 2021 21.07 21.10 20.91 20.95
38 AMEX KSTR Mon, Mar 22, 2021 21.13 21.30 21.07 21.24
37 AMEX KSTR Fri, Mar 19, 2021 20.82 21.09 20.82 21.09
36 AMEX KSTR Thu, Mar 18, 2021 21.15 21.38 20.86 20.88
35 AMEX KSTR Wed, Mar 17, 2021 20.76 21.18 20.76 21.10
34 AMEX KSTR Tue, Mar 16, 2021 20.88 20.92 20.70 20.84
33 AMEX KSTR Mon, Mar 15, 2021 21.00 21.05 20.75 20.89
32 AMEX KSTR Fri, Mar 12, 2021 21.65 21.65 21.16 21.34
31 AMEX KSTR Thu, Mar 11, 2021 21.60 21.91 21.51 21.84
30 AMEX KSTR Wed, Mar 10, 2021 21.49 21.49 21.00 21.05
29 AMEX KSTR Tue, Mar 9, 2021 21.50 21.63 21.01 21.47
28 AMEX KSTR Mon, Mar 8, 2021 22.32 22.32 21.40 21.49
27 AMEX KSTR Fri, Mar 5, 2021 22.61 22.86 22.30 22.57
26 AMEX KSTR Thu, Mar 4, 2021 23.00 23.01 22.31 22.50
25 AMEX KSTR Wed, Mar 3, 2021 23.11 23.21 23.03 23.10
24 AMEX KSTR Tue, Mar 2, 2021 23.62 23.87 23.10 23.33
23 AMEX KSTR Mon, Mar 1, 2021 23.35 24.53 23.30 23.62
22 AMEX KSTR Fri, Feb 26, 2021 23.10 23.10 22.64 22.77
21 AMEX KSTR Thu, Feb 25, 2021 24.13 24.13 23.10 23.13
20 AMEX KSTR Wed, Feb 24, 2021 23.80 23.93 23.55 23.78
19 AMEX KSTR Tue, Feb 23, 2021 24.44 24.44 23.96 24.00
18 AMEX KSTR Mon, Feb 22, 2021 25.05 25.72 24.36 24.45
17 AMEX KSTR Fri, Feb 19, 2021 24.76 24.92 24.63 24.77
16 AMEX KSTR Thu, Feb 18, 2021 25.66 25.66 24.48 24.75
15 AMEX KSTR Wed, Feb 17, 2021 25.56 25.76 25.55 25.69
14 AMEX KSTR Tue, Feb 16, 2021 25.53 25.73 25.51 25.60
13 AMEX KSTR Fri, Feb 12, 2021 25.26 25.48 25.25 25.45
12 AMEX KSTR Thu, Feb 11, 2021 25.59 25.72 25.32 25.55
11 AMEX KSTR Wed, Feb 10, 2021 25.52 25.52 24.98 25.16
10 AMEX KSTR Tue, Feb 9, 2021 25.38 25.38 24.89 25.18
9 AMEX KSTR Mon, Feb 8, 2021 24.09 24.31 24.08 24.10
8 AMEX KSTR Fri, Feb 5, 2021 24.06 24.10 23.75 23.85
7 AMEX KSTR Thu, Feb 4, 2021 24.40 24.69 24.00 24.09
6 AMEX KSTR Wed, Feb 3, 2021 25.10 25.10 24.30 24.47
5 AMEX KSTR Tue, Feb 2, 2021 24.77 25.00 24.65 24.90
4 AMEX KSTR Mon, Feb 1, 2021 24.26 24.41 24.25 24.35
3 AMEX KSTR Fri, Jan 29, 2021 24.94 26.24 24.33 24.36
2 AMEX KSTR Thu, Jan 28, 2021 24.92 25.15 24.78 24.78
1 AMEX KSTR Wed, Jan 27, 2021 24.83 25.09 24.62 24.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024