Get the Stockscreener App
36.24
2.05%
-0.76
After Hours:
37.78
1.54
+4.25%
Kraneshares Global Humanoid Robotics And Physical Ai Index Etf Stock (KOID) Price History
The historical daily chart and data for Kraneshares Global Humanoid Robotics And Physical Ai Index Etf stock (KOID), show that the latest closing stock price as of August 28, 2026, is $36.24.
- Kraneshares Global Humanoid Robotics And Physical Ai Index Etf all-time high stock price is $43.32, occurred on May 26, 2026.
- The lowest Kraneshares Global Humanoid Robotics And Physical Ai Index Etf stock price recorded was $24.85 on June 20, 2025. Since then, Kraneshares Global Humanoid Robotics And Physical Ai Index Etf's stock price has risen over 45.81% to $36.24 now.
- The 52-week high stock price for KOID is $43.32, representing a 19.54% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for KOID is $27.74, indicating a -23.45% decrease from the current share price, occurred on November 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 |
|---|---|---|---|---|---|
| Aug 28, 2026 | $37.04 | $36.22 | $0.8184 | 158,600.0 | -2.05% |
| Aug 27, 2026 | $37.05 | $36.75 | $0.30 | 146,311.0 | +1.54% |
| Aug 26, 2026 | $36.61 | $36.38 | $0.235 | 117,329.0 | -0.25% |
| Aug 25, 2026 | $36.60 | $36.21 | $0.3851 | 97,780.0 | +1.25% |
| Aug 24, 2026 | $36.49 | $35.82 | $0.67 | 171,948.0 | -2.20% |
| Aug 21, 2026 | $37.04 | $36.65 | $0.39 | 115,687.0 | +0.74% |
| Aug 20, 2026 | $36.92 | $36.52 | $0.40 | 121,839.0 | -1.43% |
| Aug 19, 2026 | $37.87 | $37.02 | $0.85 | 518,979.0 | -2.65% |
| Aug 18, 2026 | $38.86 | $38.06 | $0.80 | 197,408.0 | -3.76% |
| Aug 17, 2026 | $39.84 | $39.51 | $0.33 | 139,721.0 | +1.10% |
| Aug 14, 2026 | $39.31 | $38.92 | $0.385 | 129,513.0 | +0.44% |
| Aug 13, 2026 | $39.27 | $38.96 | $0.3134 | 241,385.0 | -0.51% |
| Aug 12, 2026 | $39.64 | $39.20 | $0.4449 | 167,860.0 | +0.77% |
| Aug 11, 2026 | $39.26 | $38.78 | $0.48 | 141,942.0 | +0.96% |
| Aug 10, 2026 | $39.07 | $38.55 | $0.52 | 100,649.0 | -1.38% |
| Aug 07, 2026 | $39.25 | $38.68 | $0.57 | 125,895.0 | +1.80% |
| Aug 06, 2026 | $39.07 | $38.23 | $0.8387 | 79,814.0 | -0.93% |
| Aug 05, 2026 | $39.30 | $38.69 | $0.615 | 169,352.0 | -0.26% |
| Aug 04, 2026 | $39.00 | $38.24 | $0.7593 | 168,459.0 | +3.68% |
| Aug 03, 2026 | $37.57 | $36.75 | $0.82 | 102,592.0 | +2.51% |
| Jul 31, 2026 | $37.21 | $36.26 | $0.95 | 129,390.0 | +0.85% |
| Jul 30, 2026 | $36.28 | $35.34 | $0.9425 | 125,367.0 | +4.34% |
Kraneshares Global Humanoid Robotics And Physical Ai 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 Robotics And Physical Ai 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 Robotics And Physical Ai Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Global Humanoid Robotics And Physical Ai Index Etf Stock (KOID) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $39.84 | $35.82 | $4.02 | 3,371,663.0 | -0.96% |
| Jul, 2026 | $41.77 | $34.61 | $7.16 | 4,169,280.0 | -11.23% |
| Jun, 2026 | $43.15 | $38.40 | $4.75 | 4,161,091.0 | -1.46% |
| May, 2026 | $43.32 | $37.06 | $6.26 | 3,114,831.0 | +11.40% |
| Apr, 2026 | $37.65 | $30.70 | $6.95 | 1,884,270.0 | +20.35% |
| Mar, 2026 | $35.83 | $29.86 | $5.97 | 1,547,450.0 | -13.93% |
| 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 Robotics And Physical Ai 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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):