Get the Stockscreener App
33.86
5.29%
-1.89
After Hours:
34.13
0.27
+0.80%
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Price History
The historical daily chart and data for Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock (KOID), show that the latest closing stock price as of March 03, 2026, is $33.86.
- Kraneshares Global Humanoid And Embodied Intelligence Index Etf all-time high stock price is $36.80, occurred on February 26, 2026.
- The lowest Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock price recorded was $24.85 on June 20, 2025. Since then, Kraneshares Global Humanoid And Embodied Intelligence Index Etf's stock price has risen over 36.24% to $33.86 now.
- The 52-week high stock price for KOID is $36.80, representing a 8.68% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for KOID is $24.85, indicating a -26.60% decrease from the current share price, occurred on June 20, 2025.
The table below shows more information about KOID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2026 | $34.07 | $33.01 | $1.06 | 189,644.0 | -5.29% |
| Mar 02, 2026 | $35.83 | $35.04 | $0.789 | 56,473.0 | -1.38% |
| Feb 27, 2026 | $36.28 | $36.01 | $0.27 | 52,273.0 | -0.19% |
| Feb 26, 2026 | $36.80 | $35.98 | $0.822 | 71,525.0 | -0.95% |
| Feb 25, 2026 | $36.71 | $36.33 | $0.3799 | 38,458.0 | +0.96% |
| Feb 24, 2026 | $36.44 | $35.92 | $0.5156 | 76,460.0 | +0.50% |
| Feb 23, 2026 | $36.43 | $35.95 | $0.48 | 68,259.0 | -0.71% |
| Feb 20, 2026 | $36.45 | $36.00 | $0.4499 | 81,007.0 | +1.22% |
| Feb 19, 2026 | $35.96 | $35.62 | $0.34 | 38,415.0 | +0.00% |
| Feb 18, 2026 | $36.21 | $35.84 | $0.37 | 66,834.0 | +0.58% |
| Feb 17, 2026 | $35.95 | $35.23 | $0.7199 | 68,622.0 | -0.21% |
| Feb 13, 2026 | $35.98 | $35.17 | $0.805 | 54,644.0 | +2.23% |
| Feb 12, 2026 | $36.02 | $35.00 | $1.02 | 67,835.0 | -1.82% |
| Feb 11, 2026 | $35.83 | $35.36 | $0.47 | 39,952.0 | +0.68% |
| Feb 10, 2026 | $35.66 | $35.23 | $0.4269 | 82,378.0 | +0.78% |
| Feb 09, 2026 | $35.21 | $34.59 | $0.62 | 71,447.0 | +2.13% |
| Feb 06, 2026 | $34.46 | $33.65 | $0.81 | 53,417.0 | +3.64% |
| Feb 05, 2026 | $33.47 | $32.94 | $0.53 | 75,013.0 | -1.32% |
| Feb 04, 2026 | $34.18 | $33.37 | $0.8114 | 26,817.0 | -0.63% |
| Feb 03, 2026 | $34.05 | $33.59 | $0.45 | 41,348.0 | +0.80% |
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KOID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Global Humanoid And Embodied Intelligence Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $35.83 | $33.01 | $2.82 | 435,761.0 | -6.59% |
| Feb, 2026 | $36.80 | $32.94 | $3.86 | 1,170,058.0 | +7.57% |
| Jan, 2026 | $35.12 | $32.24 | $2.88 | 981,855.0 | +5.82% |
Kraneshares Global Humanoid And Embodied Intelligence Index Etf Stock (KOID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.19 | $29.84 | $2.35 | 815,999.0 | +7.26% |
| Nov, 2025 | $31.53 | $27.74 | $3.79 | 1,023,020.0 | -5.21% |
| Oct, 2025 | $32.86 | $30.53 | $2.33 | 1,798,642.0 | -1.71% |
| Sep, 2025 | $32.37 | $28.39 | $3.98 | 1,161,692.0 | +7.51% |
| Aug, 2025 | $30.14 | $26.27 | $3.87 | 1,267,844.0 | +11.30% |
| Jul, 2025 | $27.84 | $25.30 | $2.54 | 1,791,337.0 | +2.72% |
| Jun, 2025 | $28.61 | $24.85 | $3.76 | 495,988.0 | +0.00% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):