Skip to main content
KSTR logo

KraneShares China Technology & Semiconductor STAR 50 Index ETF

KSTRNYSEARCAKraneSharesEquity

$19.80Today:- (-)1Y +4.43%

As of Oct 15, 2026 close

Assets (AUM)
$387.35M
Expense ratio
0.89%
Dividend yield
-
Holdings
53
52-week range
$17.23$32.54
Volume (live)
-
Avg. volume (3M)
748.28K

KSTR ETF Historical Prices: KraneShares China Technology & Semiconductor STAR 50 Index ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

KSTR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

KSTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KSTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202619.7419.8419.5619.8019.80623.22K
Oct 14, 202619.9620.0119.6819.7019.70669.82K
Oct 13, 202620.7420.8120.6620.7720.77532.45K
Oct 12, 202620.7520.7720.5920.6320.63340.34K
Oct 9, 202621.1021.1821.0321.0821.08520.79K
Oct 8, 202621.1021.1420.7520.8720.871.55M
Oct 7, 202622.0222.1221.8522.0922.09684.86K
Oct 6, 202622.2422.3422.2322.2522.25201.76K
Oct 5, 202622.0122.3521.9622.3322.33478.49K
Oct 2, 202621.8222.1121.8222.0722.07767.09K
Oct 1, 202622.1822.2221.9522.1922.19581.98K
Sep 30, 202622.3022.3522.1722.2022.20731.30K
Sep 29, 202622.8322.8622.7222.8122.81847.18K
Sep 28, 202622.6422.6822.4122.6222.62732.94K
Sep 25, 202623.5423.6223.4423.5023.50496.71K
Sep 24, 202623.6823.7723.5523.5523.55396.06K
Sep 23, 202624.2324.2723.9724.0324.03467.34K
Sep 22, 202624.4324.6624.4124.6424.64466.21K
Sep 21, 202624.3824.6124.2924.5724.571.76M
Sep 18, 202624.1024.2924.0224.2224.22581.81K
Sep 17, 202623.4423.7123.4123.6223.62387.79K
Sep 16, 202623.3923.5223.2623.3323.33997.62K
Sep 15, 202622.5722.6422.4022.4522.452.29M
Sep 14, 202622.1422.2221.9922.1422.14880.06K
Sep 11, 202622.5722.6522.4822.5622.56862.50K
Sep 10, 202622.6422.6622.2622.2722.27758.26K
Sep 9, 202623.0023.0022.7222.7622.76671.19K
Sep 8, 202623.1623.3223.0523.0523.05772.41K
Sep 4, 202623.0223.2923.0223.2223.22678.42K
Sep 3, 202623.3423.4523.1523.3923.39726.36K
Sep 2, 202623.5023.5223.3823.4723.47813.48K
Sep 1, 202623.7123.7823.5223.5723.57499.64K
Aug 31, 202624.3324.3324.1724.2424.24262.52K
Aug 28, 202624.2624.2623.9223.9723.97560.39K
Aug 27, 202624.5024.6324.3924.6024.601.29M
Aug 26, 202623.5823.7023.5823.6323.63476.67K
Aug 25, 202623.3523.5023.2723.4223.42763.26K
Aug 24, 202623.0723.1222.9123.0323.03746.70K
Aug 21, 202623.9624.0023.7523.7823.78906.83K
Aug 20, 202623.9724.0123.7323.9123.911.46M
Aug 19, 202624.4724.4724.0624.2324.231.48M
Aug 18, 202625.7025.7725.3825.4825.481.34M
Aug 17, 202625.7625.9525.7325.8125.811.28M
Aug 14, 202624.9324.9324.6524.7624.76517.75K
Aug 13, 202624.8325.0224.8124.8124.81918.47K
Aug 12, 202625.2525.4825.2225.3825.38923.56K
Aug 11, 202624.7224.7624.5924.7024.70708.38K
Aug 10, 202625.0925.1824.9624.9824.98519.85K
Aug 7, 202625.3525.5525.2525.4425.442.41M
Aug 6, 202624.6424.8624.5024.7624.76836.24K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About KraneShares China Technology & Semiconductor STAR 50 Index ETF Historical Prices

What is OHLC data for KSTR?

OHLC stands for Open, High, Low, Close - the four key price points for KSTR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for KSTR?

The adjusted close price for KSTR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does KSTR price history go?

KSTR historical price data is available from the ETF's inception on Jan 26, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for KSTR data?

KSTR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for KSTR?

Trading volume for KSTR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.