Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Sse Star Market 50 Index ETF (NY: KSTR )

13.30 +0.20 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 13.15 13.20 13.02 13.10 16,826 -0.24(-1.81%)
Oct 29, 2024 13.36 13.38 13.31 13.34 49,049 -0.10(-0.71%)
Oct 28, 2024 13.47 13.48 13.32 13.44 38,932 -0.06(-0.47%)
Oct 25, 2024 13.51 13.63 13.39 13.50 107,777 +0.21(+1.58%)
Oct 24, 2024 13.25 13.42 13.09 13.29 126,257 +0.14(+1.10%)
Oct 23, 2024 13.35 13.44 13.15 13.15 87,216 -0.21(-1.54%)
Oct 22, 2024 13.48 13.56 13.33 13.35 117,101 -0.15(-1.10%)
Oct 21, 2024 13.53 13.64 13.33 13.50 71,134 -0.06(-0.44%)
Oct 18, 2024 13.55 13.64 13.40 13.56 233,328 +1.66(+13.95%)
Oct 17, 2024 12.00 12.00 11.72 11.90 52,881 -0.30(-2.46%)
Oct 16, 2024 12.15 12.23 12.15 12.20 27,512 -0.12(-0.97%)
Oct 15, 2024 12.57 12.70 12.10 12.32 125,134 -0.55(-4.27%)
Oct 14, 2024 13.34 13.34 12.87 12.87 51,107 -0.13(-1.00%)
Oct 11, 2024 13.00 13.33 12.86 13.00 346,444 -0.64(-4.69%)
Oct 10, 2024 13.76 13.80 13.14 13.64 218,447 -0.30(-2.15%)
Oct 09, 2024 13.52 15.33 13.36 13.94 311,192 -1.05(-7.00%)
Oct 08, 2024 15.98 16.43 14.50 14.99 740,335 -5.37(-26.38%)
Oct 07, 2024 17.45 21.00 17.20 20.36 831,404 +4.68(+29.85%)
Oct 04, 2024 15.02 15.77 14.68 15.68 277,924 +1.43(+10.01%)
Oct 03, 2024 13.63 14.39 13.53 14.25 61,774 -0.46(-3.11%)
Oct 02, 2024 14.29 15.47 13.72 14.71 203,715 +1.89(+14.70%)
Oct 01, 2024 12.88 12.88 12.52 12.82 47,640 +0.16(+1.30%)
Sep 30, 2024 12.52 12.69 12.38 12.66 104,031 +1.73(+15.83%)
Sep 27, 2024 10.60 10.97 10.60 10.93 119,871 +0.49(+4.74%)
Sep 26, 2024 10.50 10.50 10.36 10.44 28,840 +0.70(+7.22%)
Sep 25, 2024 9.779 9.800 9.733 9.733 1,425 -0.30(-2.95%)
Sep 24, 2024 9.950 10.03 9.880 10.03 18,693 +0.67(+7.20%)
Sep 23, 2024 9.320 9.380 9.320 9.356 1,285 -0.09(-1.00%)
Sep 20, 2024 9.360 9.460 9.355 9.450 37,773 +0.03(+0.37%)
Sep 19, 2024 9.400 9.430 9.380 9.415 3,061 +0.09(+0.96%)
Sep 18, 2024 9.340 9.350 9.260 9.325 4,134 -0.13(-1.42%)
Sep 17, 2024 9.450 9.490 9.450 9.460 824 +0.01(+0.15%)
Sep 16, 2024 9.430 9.446 9.420 9.446 1,925 +0.04(+0.39%)
Sep 13, 2024 9.400 9.440 9.380 9.410 16,605 -0.04(-0.40%)
Sep 12, 2024 9.470 9.510 9.448 9.448 3,280 -0.14(-1.48%)
Sep 11, 2024 9.570 9.590 9.270 9.590 12,710 +0.14(+1.47%)
Sep 10, 2024 9.430 9.451 9.430 9.451 520 +0.13(+1.40%)
Sep 09, 2024 9.350 9.380 9.310 9.320 13,609 -0.20(-2.13%)
Sep 06, 2024 9.540 9.540 9.510 9.523 3,138 -0.09(-0.91%)
Sep 05, 2024 9.660 9.680 9.600 9.610 16,160 +0.00(+0.00%)
Sep 04, 2024 9.650 9.660 9.580 9.610 58,955 -0.03(-0.31%)
Sep 03, 2024 9.730 9.730 9.628 9.640 34,306 -0.34(-3.43%)
Aug 30, 2024 9.960 10.03 9.960 9.983 5,568 +0.15(+1.55%)
Aug 29, 2024 9.790 9.830 9.780 9.830 6,436 +0.20(+2.08%)
Aug 28, 2024 9.630 9.630 9.580 9.630 1,015 -0.06(-0.63%)
Aug 27, 2024 9.710 9.730 9.660 9.691 4,548 -0.09(-0.97%)
Aug 26, 2024 9.855 9.855 9.750 9.786 2,598 -0.10(-0.97%)
Aug 23, 2024 9.870 9.910 9.830 9.881 5,274 -0.01(-0.09%)
Aug 22, 2024 9.840 9.960 9.800 9.890 46,414 -0.04(-0.36%)
Aug 21, 2024 9.900 9.930 9.900 9.926 519 +0.04(+0.44%)
Aug 20, 2024 9.920 9.920 9.880 9.882 1,664 -0.24(-2.35%)
Aug 19, 2024 10.01 10.12 10.01 10.12 33,576 +0.03(+0.30%)
Aug 16, 2024 10.02 10.09 10.02 10.09 138,800 +0.07(+0.65%)
Aug 15, 2024 10.05 10.05 10.02 10.02 1,153 +0.05(+0.55%)
Aug 14, 2024 9.990 9.990 9.940 9.970 2,229 -0.16(-1.62%)
Aug 13, 2024 10.09 10.13 10.09 10.13 585 +0.12(+1.25%)
Aug 12, 2024 10.03 10.03 10.01 10.01 1,138 -0.01(-0.10%)
Aug 09, 2024 10.04 10.04 10.00 10.02 1,311 -0.11(-1.07%)
Aug 08, 2024 10.14 10.14 10.13 10.13 699 +0.09(+0.91%)
Aug 07, 2024 10.08 10.08 10.01 10.04 1,978 -0.11(-1.12%)
Aug 06, 2024 10.18 10.20 10.15 10.15 2,030 +0.00(+0.00%)
Aug 05, 2024 10.12 10.18 10.12 10.15 6,180 -0.20(-1.91%)
Aug 02, 2024 10.36 10.36 10.30 10.35 3,410 -0.00(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.