Get the Stockscreener App
34.63
0.14%
-0.05
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 October 13, 2026, is $34.63.
- 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 39.34% to $34.63 now.
- The 52-week high stock price for KOID is $43.32, representing a 25.09% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for KOID is $27.74, indicating a -19.90% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Kraneshares Global Humanoid Robotics And Physical Ai Index Etf (KOID) stock in the beginning of 2025 was $25.34. The stock closed the year at $31.85, a gain of over 25.70% for the year.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $34.69 | $34.23 | $0.4555 | 64,354.0 | -0.14% |
| Oct 12, 2026 | $34.95 | $34.59 | $0.36 | 147,392.0 | -2.09% |
| Oct 09, 2026 | $35.53 | $35.23 | $0.295 | 84,479.0 | +1.32% |
| Oct 08, 2026 | $35.45 | $34.78 | $0.6691 | 189,468.0 | -3.35% |
| Oct 07, 2026 | $36.44 | $35.96 | $0.4846 | 130,352.0 | -2.30% |
| Oct 06, 2026 | $37.16 | $36.88 | $0.28 | 184,578.0 | +0.46% |
| Oct 05, 2026 | $36.96 | $36.46 | $0.5022 | 123,838.0 | +0.30% |
| Oct 02, 2026 | $36.84 | $36.46 | $0.3806 | 182,741.0 | +2.17% |
| Oct 01, 2026 | $36.05 | $35.48 | $0.57 | 115,338.0 | +0.64% |
| Sep 30, 2026 | $36.00 | $35.73 | $0.27 | 82,014.0 | -0.61% |
| Sep 29, 2026 | $36.18 | $35.70 | $0.481 | 64,335.0 | +0.20% |
| Sep 28, 2026 | $36.08 | $35.63 | $0.4452 | 143,840.0 | -1.73% |
| Sep 25, 2026 | $36.56 | $35.97 | $0.59 | 116,955.0 | +1.39% |
| Sep 24, 2026 | $36.18 | $35.72 | $0.46 | 106,256.0 | -0.47% |
| Sep 23, 2026 | $36.41 | $35.96 | $0.45 | 113,903.0 | -1.31% |
| Sep 22, 2026 | $36.75 | $36.28 | $0.47 | 254,574.0 | +1.24% |
| Sep 21, 2026 | $36.30 | $35.80 | $0.505 | 170,736.0 | +1.97% |
| Sep 18, 2026 | $35.56 | $35.27 | $0.29 | 85,750.0 | +0.68% |
| Sep 17, 2026 | $35.54 | $35.21 | $0.33 | 139,116.0 | +1.94% |
| Sep 16, 2026 | $35.13 | $34.32 | $0.816 | 148,915.0 | +0.29% |
| Sep 15, 2026 | $34.83 | $34.50 | $0.325 | 177,762.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $37.16 | $34.23 | $2.93 | 1,222,540.0 | -3.08% |
| Sep, 2026 | $36.75 | $34.32 | $2.43 | 2,973,289.0 | -1.68% |
| Aug, 2026 | $39.84 | $35.82 | $4.02 | 3,327,722.0 | -0.68% |
| 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% |
0.21%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):