KraneShares Actuator ETF TORK
23.39 USD -0.39 (-1.66%)
Regular-session close
23.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
23.09 Day range 23.39
21.85 52-week range 25.60
- YTD
- -6.27%
- 1 year
- -6.27%
TORK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.10 | 23.39 | 23.09 | 23.39 | -0.32 | -1.35% | 900 |
| Nov 12, 2026 | 23.83 | 23.83 | 23.71 | 23.71 | -0.95 | -3.85% | 300 |
| Nov 11, 2026 | 24.44 | 24.67 | 24.42 | 24.66 | +0.76 | +3.18% | 3,500 |
| Nov 10, 2026 | 23.92 | 23.92 | 23.90 | 23.90 | +0.02 | +0.08% | 1,700 |
| Nov 9, 2026 | 23.31 | 23.88 | 23.31 | 23.88 | +0.97 | +4.23% | 1,000 |
| Nov 6, 2026 | 22.97 | 23.02 | 22.91 | 22.91 | +0.58 | +2.60% | 800 |
| Nov 5, 2026 | 23.01 | 23.04 | 22.33 | 22.33 | -1.59 | -6.65% | 12,100 |
| Nov 4, 2026 | 24.07 | 24.13 | 23.81 | 23.92 | +0.85 | +3.68% | 3,000 |
| Nov 3, 2026 | 23.18 | 23.18 | 23.07 | 23.07 | -0.31 | -1.33% | 1,700 |
| Nov 2, 2026 | 23.88 | 23.93 | 23.38 | 23.38 | +0.20 | +0.86% | 1,400 |
| Oct 30, 2026 | 23.24 | 23.31 | 22.96 | 23.18 | -1.38 | -5.62% | 6,100 |
| Oct 29, 2026 | 24.54 | 24.58 | 24.43 | 24.56 | -0.49 | -1.96% | 2,700 |
| Oct 28, 2026 | 24.93 | 25.08 | 24.90 | 25.05 | +0.72 | +2.96% | 2,000 |
| Oct 27, 2026 | 24.08 | 24.38 | 24.07 | 24.33 | +0.31 | +1.29% | 2,500 |
| Oct 26, 2026 | 23.81 | 24.14 | 23.81 | 24.02 | +0.40 | +1.69% | 2,700 |
| Oct 23, 2026 | 23.66 | 23.67 | 23.62 | 23.62 | +1.01 | +4.47% | 800 |
| Oct 22, 2026 | 22.88 | 22.97 | 22.61 | 22.61 | -0.60 | -2.59% | 5,400 |
| Oct 21, 2026 | 23.07 | 23.21 | 23.07 | 23.21 | -0.04 | -0.17% | 2,000 |
| Oct 20, 2026 | 23.11 | 23.42 | 23.11 | 23.25 | +0.48 | +2.11% | 1,500 |
| Oct 19, 2026 | 22.79 | 22.97 | 22.77 | 22.77 | +0.92 | +4.21% | 3,800 |
| Oct 16, 2026 | 21.86 | 21.86 | 21.80 | 21.85 | -0.28 | -1.27% | 1,600 |
| Oct 15, 2026 | 21.82 | 22.13 | 21.69 | 22.13 | -0.79 | -3.45% | 3,000 |
| Oct 14, 2026 | 23.18 | 23.18 | 22.92 | 22.92 | -0.76 | -3.21% | 800 |
| Oct 13, 2026 | 23.70 | 23.70 | 23.68 | 23.68 | -0.07 | -0.29% | 200 |
| Oct 12, 2026 | 23.90 | 23.91 | 23.75 | 23.75 | -0.81 | -3.30% | 2,000 |
| Oct 9, 2026 | 24.40 | 24.56 | 24.40 | 24.56 | +0.55 | +2.29% | 2,800 |
| Oct 8, 2026 | 24.12 | 24.12 | 23.94 | 24.01 | -1.12 | -4.46% | 500 |
| Oct 7, 2026 | 25.02 | 25.13 | 25.02 | 25.13 | -0.39 | -1.53% | 400 |
| Oct 6, 2026 | 25.56 | 25.58 | 25.52 | 25.52 | -0.08 | -0.31% | 1,800 |
| Oct 5, 2026 | 25.51 | 25.68 | 25.49 | 25.60 | +0.05 | +0.20% | 7,600 |
| Oct 2, 2026 | 25.64 | 25.64 | 25.42 | 25.55 | +0.53 | +2.12% | 1,000 |
| Oct 1, 2026 | 24.95 | 25.09 | 24.95 | 25.02 | +0.07 | +0.28% | 900 |
| Sep 30, 2026 | 25.09 | 25.09 | 24.95 | 24.95 | -0.06 | -0.24% | 800 |
| Sep 29, 2026 | 25.04 | 25.08 | 24.96 | 25.01 | -0.05 | -0.20% | 1,200 |
| Sep 28, 2026 | 24.93 | 25.17 | 24.91 | 25.06 | -0.13 | -0.52% | 10,500 |
| Sep 25, 2026 | 25.04 | 25.19 | 25.03 | 25.19 | +0.24 | +0.96% | 3,800 |
| Sep 24, 2026 | 24.92 | 24.95 | 24.91 | 24.95 | — | — | 500 |
37 days, newest first. Daily bars as drawn on the TORK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.