KraneShares Global Humanoid and Embodied Intelligence Index ETF (NQ:KOID)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	36.12	36.45	35.76	36.04	27,146	-0.06(-0.17%)
Apr 22, 2026	36.18	36.28	35.94	36.10	52,932	+0.34(+0.94%)
Apr 21, 2026	36.33	36.41	35.66	35.76	289,281	-0.65(-1.78%)
Apr 20, 2026	36.02	36.41	36.02	36.41	206,777	+0.39(+1.08%)
Apr 17, 2026	35.81	36.18	35.76	36.02	93,043	+0.91(+2.59%)
Apr 16, 2026	35.05	35.18	34.79	35.11	19,907	+0.19(+0.54%)
Apr 15, 2026	34.98	35.01	34.65	34.92	64,142	-0.12(-0.36%)
Apr 14, 2026	34.86	35.11	34.73	35.05	90,758	+0.64(+1.87%)
Apr 13, 2026	33.80	34.44	33.80	34.40	63,735	+0.38(+1.12%)
Apr 10, 2026	33.90	34.11	33.89	34.02	277,798	+0.44(+1.31%)
Apr 09, 2026	33.30	33.75	33.15	33.58	75,246	-0.01(-0.03%)
Apr 08, 2026	33.71	33.76	33.25	33.59	167,369	+2.11(+6.70%)
Apr 07, 2026	31.35	31.49	31.04	31.48	29,401	-0.05(-0.17%)
Apr 06, 2026	31.50	31.66	31.40	31.54	27,151	+0.09(+0.27%)
Apr 02, 2026	31.16	31.51	30.70	31.45	40,855	-0.34(-1.07%)
Apr 01, 2026	31.72	32.07	31.60	31.79	43,187	+0.59(+1.89%)
Mar 31, 2026	30.27	31.23	30.21	31.20	61,929	+1.20(+4.00%)
Mar 30, 2026	30.85	30.85	29.86	30.00	74,096	-0.55(-1.80%)
Mar 27, 2026	30.93	30.96	30.51	30.55	70,076	-0.51(-1.64%)
Mar 26, 2026	31.49	31.65	31.03	31.06	71,576	-0.93(-2.91%)
Mar 25, 2026	32.10	32.22	31.84	31.99	22,656	+0.50(+1.59%)
Mar 24, 2026	31.05	31.63	31.00	31.49	35,701	-0.05(-0.16%)
Mar 23, 2026	31.50	31.90	31.25	31.54	50,585	+0.73(+2.37%)
Mar 20, 2026	31.78	31.78	30.61	30.81	88,263	-1.27(-3.96%)
Mar 19, 2026	31.90	32.24	31.54	32.08	115,333	-0.39(-1.20%)
Mar 18, 2026	32.87	32.94	32.44	32.47	96,323	-0.45(-1.37%)
Mar 17, 2026	33.17	33.18	32.87	32.92	22,542	-0.16(-0.47%)
Mar 16, 2026	32.96	33.22	32.94	33.08	31,405	+0.51(+1.55%)
Mar 13, 2026	33.22	33.27	32.56	32.57	44,992	-0.51(-1.55%)
Mar 12, 2026	33.77	33.77	33.04	33.08	51,695	-0.93(-2.73%)
Mar 11, 2026	33.78	34.09	33.71	34.01	33,170	+0.25(+0.75%)
Mar 10, 2026	33.62	34.35	33.62	33.76	45,369	+0.41(+1.22%)
Mar 09, 2026	32.32	33.36	31.91	33.35	107,321	+0.44(+1.33%)
Mar 06, 2026	33.03	33.24	32.81	32.91	96,147	-0.78(-2.31%)
Mar 05, 2026	34.10	34.40	33.34	33.69	118,386	-0.85(-2.46%)
Mar 04, 2026	34.18	34.54	33.99	34.54	64,649	+0.67(+1.98%)
Mar 03, 2026	33.96	34.07	33.01	33.87	190,578	-1.88(-5.26%)
Mar 02, 2026	35.39	35.83	35.04	35.75	57,015	-0.50(-1.38%)
Feb 27, 2026	36.15	36.28	36.01	36.25	52,534	-0.07(-0.19%)
Feb 26, 2026	36.67	36.80	35.98	36.32	71,562	-0.35(-0.95%)
Feb 25, 2026	36.70	36.71	36.33	36.67	38,553	+0.35(+0.96%)
Feb 24, 2026	36.25	36.44	35.92	36.32	76,461	+0.18(+0.50%)
Feb 23, 2026	36.33	36.43	35.95	36.14	68,286	-0.26(-0.71%)
Feb 20, 2026	36.05	36.45	36.00	36.40	81,107	+0.44(+1.22%)
Feb 19, 2026	35.93	35.96	35.62	35.96	38,484	+0.00(+0.00%)
Feb 18, 2026	36.00	36.21	35.84	35.96	66,845	+0.21(+0.58%)
Feb 17, 2026	35.73	35.95	35.23	35.75	68,633	-0.08(-0.21%)
Feb 13, 2026	35.37	35.98	35.17	35.83	56,402	+0.78(+2.23%)
Feb 12, 2026	35.86	36.02	35.00	35.05	67,852	-0.65(-1.82%)
Feb 11, 2026	35.76	35.83	35.36	35.70	41,151	+0.24(+0.68%)
Feb 10, 2026	35.36	35.66	35.23	35.46	82,379	+0.27(+0.78%)
Feb 09, 2026	34.67	35.21	34.59	35.19	71,447	+0.73(+2.13%)
Feb 06, 2026	33.74	34.46	33.65	34.45	53,422	+1.21(+3.64%)
Feb 05, 2026	33.23	33.47	32.94	33.24	75,043	-0.45(-1.32%)
Feb 04, 2026	34.01	34.18	33.37	33.69	26,818	-0.21(-0.63%)
Feb 03, 2026	33.90	34.05	33.59	33.90	41,358	+0.27(+0.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.