KraneShares Global Humanoid Robotics and Physical AI Index ETF KOID
33.11 USD -0.49 (-1.45%)
Regular-session close
33.22 +0.11 +0.33%
After hours · Nov 13, 5:16 PM ET
32.74 Day range 33.53
27.82 52-week range 43.26
- YTD
- +3.96%
- 1 year
- +11.53%
KOID price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.51 | 33.53 | 32.74 | 33.11 | -0.46 | -1.37% | 120,403 |
| Nov 12, 2026 | 33.58 | 33.98 | 33.43 | 33.57 | -0.87 | -2.53% | 131,400 |
| Nov 11, 2026 | 34.45 | 34.83 | 34.11 | 34.44 | +0.96 | +2.87% | 83,400 |
| Nov 10, 2026 | 33.54 | 33.82 | 33.15 | 33.48 | -0.17 | -0.51% | 74,100 |
| Nov 9, 2026 | 32.72 | 33.79 | 32.61 | 33.65 | +1.68 | +5.25% | 184,000 |
| Nov 6, 2026 | 31.85 | 32.18 | 31.76 | 31.97 | +0.57 | +1.82% | 109,100 |
| Nov 5, 2026 | 33.10 | 33.10 | 31.40 | 31.40 | -2.24 | -6.66% | 282,200 |
| Nov 4, 2026 | 34.13 | 34.25 | 33.35 | 33.64 | -0.03 | -0.09% | 198,300 |
| Nov 3, 2026 | 33.75 | 34.06 | 33.66 | 33.67 | +0.07 | +0.21% | 56,700 |
| Nov 2, 2026 | 34.05 | 34.51 | 33.56 | 33.60 | +0.22 | +0.66% | 116,500 |
| Oct 30, 2026 | 33.76 | 33.82 | 32.92 | 33.38 | -1.45 | -4.16% | 223,300 |
| Oct 29, 2026 | 34.55 | 35.03 | 34.51 | 34.83 | -0.42 | -1.19% | 69,400 |
| Oct 28, 2026 | 35.10 | 35.30 | 34.87 | 35.25 | +0.77 | +2.23% | 135,600 |
| Oct 27, 2026 | 33.93 | 34.53 | 33.92 | 34.48 | +0.73 | +2.16% | 126,700 |
| Oct 26, 2026 | 33.51 | 34.00 | 33.39 | 33.75 | +0.54 | +1.63% | 85,100 |
| Oct 23, 2026 | 32.97 | 33.26 | 32.80 | 33.21 | +0.73 | +2.25% | 132,500 |
| Oct 22, 2026 | 33.13 | 33.23 | 32.36 | 32.48 | -1.43 | -4.22% | 144,500 |
| Oct 21, 2026 | 33.85 | 34.02 | 33.63 | 33.91 | +0.33 | +0.98% | 101,000 |
| Oct 20, 2026 | 33.12 | 33.80 | 32.96 | 33.58 | +0.53 | +1.60% | 106,300 |
| Oct 19, 2026 | 33.37 | 33.43 | 32.99 | 33.05 | +0.58 | +1.79% | 260,200 |
| Oct 16, 2026 | 32.95 | 33.12 | 32.36 | 32.47 | -0.40 | -1.22% | 148,300 |
| Oct 15, 2026 | 32.38 | 32.87 | 32.02 | 32.87 | -0.49 | -1.47% | 301,400 |
| Oct 14, 2026 | 33.96 | 34.06 | 33.30 | 33.36 | -1.31 | -3.78% | 197,900 |
| Oct 13, 2026 | 34.45 | 34.69 | 34.23 | 34.67 | -0.01 | -0.03% | 82,400 |
| Oct 12, 2026 | 34.95 | 34.95 | 34.59 | 34.68 | -0.74 | -2.09% | 147,300 |
| Oct 9, 2026 | 35.52 | 35.53 | 35.24 | 35.42 | +0.46 | +1.32% | 84,500 |
| Oct 8, 2026 | 35.36 | 35.45 | 34.78 | 34.96 | -1.21 | -3.35% | 189,000 |
| Oct 7, 2026 | 36.44 | 36.44 | 35.96 | 36.17 | -0.85 | -2.30% | 130,200 |
| Oct 6, 2026 | 37.05 | 37.16 | 36.88 | 37.02 | +0.17 | +0.46% | 184,000 |
| Oct 5, 2026 | 36.76 | 36.96 | 36.46 | 36.85 | +0.11 | +0.30% | 123,600 |
| Oct 2, 2026 | 36.53 | 36.84 | 36.46 | 36.74 | +0.78 | +2.17% | 182,600 |
| Oct 1, 2026 | 35.69 | 36.05 | 35.48 | 35.96 | +0.23 | +0.64% | 115,200 |
| Sep 30, 2026 | 35.97 | 36.00 | 35.73 | 35.73 | -0.22 | -0.61% | 81,900 |
| Sep 29, 2026 | 36.12 | 36.18 | 35.70 | 35.95 | +0.07 | +0.20% | 64,400 |
| Sep 28, 2026 | 36.06 | 36.08 | 35.63 | 35.88 | -0.63 | -1.73% | 143,800 |
| Sep 25, 2026 | 35.97 | 36.56 | 35.97 | 36.51 | +0.50 | +1.39% | 116,700 |
| Sep 24, 2026 | 36.04 | 36.18 | 35.72 | 36.01 | -0.17 | -0.47% | 106,400 |
| Sep 23, 2026 | 36.31 | 36.41 | 35.96 | 36.18 | -0.48 | -1.31% | 113,600 |
| Sep 22, 2026 | 36.28 | 36.75 | 36.28 | 36.66 | +0.45 | +1.24% | 254,400 |
| Sep 21, 2026 | 35.90 | 36.30 | 35.79 | 36.21 | +0.70 | +1.97% | 171,000 |
| Sep 18, 2026 | 35.45 | 35.56 | 35.27 | 35.51 | +0.24 | +0.68% | 85,900 |
| Sep 17, 2026 | 35.49 | 35.54 | 35.21 | 35.27 | +0.67 | +1.94% | 139,200 |
| Sep 16, 2026 | 34.83 | 35.13 | 34.32 | 34.60 | +0.10 | +0.29% | 148,900 |
| Sep 15, 2026 | 34.81 | 34.83 | 34.50 | 34.50 | -0.21 | -0.61% | 177,800 |
| Sep 14, 2026 | 35.00 | 35.13 | 34.66 | 34.71 | -1.18 | -3.29% | 194,700 |
| Sep 11, 2026 | 35.72 | 36.05 | 35.68 | 35.89 | +0.52 | +1.47% | 86,300 |
| Sep 10, 2026 | 35.54 | 35.72 | 35.35 | 35.37 | -0.69 | -1.91% | 133,400 |
| Sep 9, 2026 | 36.13 | 36.35 | 36.02 | 36.06 | -0.22 | -0.61% | 179,100 |
| Sep 8, 2026 | 36.47 | 36.56 | 36.24 | 36.28 | -0.14 | -0.38% | 190,200 |
| Sep 4, 2026 | 36.14 | 36.48 | 36.08 | 36.42 | +0.46 | +1.28% | 115,600 |
| Sep 3, 2026 | 35.68 | 35.98 | 35.42 | 35.96 | +0.50 | +1.41% | 202,000 |
| Sep 2, 2026 | 35.39 | 35.56 | 35.17 | 35.46 | -0.12 | -0.34% | 115,400 |
| Sep 1, 2026 | 35.84 | 35.85 | 35.44 | 35.58 | -0.76 | -2.09% | 155,000 |
| Aug 31, 2026 | 36.44 | 36.54 | 36.27 | 36.34 | +0.10 | +0.28% | 114,900 |
| Aug 28, 2026 | 37.00 | 37.04 | 36.22 | 36.24 | -0.76 | -2.05% | 158,900 |
| Aug 27, 2026 | 37.00 | 37.05 | 36.75 | 37.00 | +0.56 | +1.54% | 146,700 |
| Aug 26, 2026 | 36.45 | 36.61 | 36.38 | 36.44 | -0.09 | -0.25% | 118,000 |
| Aug 25, 2026 | 36.60 | 36.60 | 36.22 | 36.53 | +0.45 | +1.25% | 98,000 |
| Aug 24, 2026 | 36.40 | 36.49 | 35.82 | 36.08 | -0.81 | -2.20% | 172,000 |
| Aug 21, 2026 | 36.97 | 37.04 | 36.65 | 36.89 | +0.27 | +0.74% | 115,700 |
| Aug 20, 2026 | 36.87 | 36.92 | 36.52 | 36.62 | -0.53 | -1.43% | 122,600 |
| Aug 19, 2026 | 37.83 | 37.87 | 37.02 | 37.15 | -1.01 | -2.65% | 521,200 |
| Aug 18, 2026 | 38.75 | 38.86 | 38.06 | 38.16 | -1.49 | -3.76% | 200,600 |
| Aug 17, 2026 | 39.60 | 39.84 | 39.51 | 39.65 | +0.43 | +1.10% | 142,000 |
| Aug 14, 2026 | 39.09 | 39.31 | 38.92 | 39.22 | +0.17 | +0.44% | 129,700 |
65 days, newest first. Daily bars as drawn on the KOID chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.