NYSE Arca · KSTR · ETF
KraneShares China Technology & Semiconductor STAR 50 Index ETF (KSTR) ETF price history
Every NYSE Arca trading session of KraneShares China Technology & Semiconductor STAR 50 Index ETF from Feb 1, 2021 to Sep 28, 2026: 1,421 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSTR adjusted close, 2021 to 2026
- $32.35
- All time high, 2026
- $32.54
- 52 week high, $17.23 low
- 1,421
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KSTR key facts
- KraneShares China Technology & Semiconductor STAR 50 Index ETF (KSTR) closed at $22.62 on Sep 28, 2026 on NYSE Arca.
- KSTR's all time high close is $32.35, set on Jun 30, 2026; its all time low close is $9.32 on Sep 9, 2024.
- KSTR's 52 week range is $17.23 to $32.54.
- KSTR returned +17.1% over the year to Sep 28, 2026 and -1.7% over five years.
- Since Feb 1, 2021 KSTR returned -7%, -1.3% a year compounded.
- KSTR's deepest drawdown was -66.5% from Jul 12, 2021 to Sep 9, 2024.
- DataCedar holds 1,421 daily sessions of KSTR history from Feb 1, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KSTR price chart, 2021 to 2026
KSTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -23.2% |
| 6 months | +25.0% |
| Year to date | +20.1% |
| 1 year | +17.1% |
| 3 years | +76.9% |
| 5 years | -1.7% |
| 10 years | n/a |
| Since Feb 1, 2021 | -7.1% |
| Compound annual growth, 5.7 years | -1.3% |
KSTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.35 on Jun 30, 2026
- All time low close
- $9.32 on Sep 9, 2024
- 52 week high
- $32.54 on Jun 30, 2026
- 52 week low
- $17.23 on Nov 21, 2025
- Deepest drawdown
- -66.5% from Jul 12, 2021 to Sep 9, 2024, recovered Jun 18, 2026
- Best single session
- +29.8% on Oct 7, 2024
- Worst single session
- -26.4% on Oct 8, 2024
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +43%
- Worst calendar year
- 2022, -39%
KSTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 1, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.92 | $32.54 | $17.74 | $22.62 | +21.5% | 103.5M | 185 |
| 2025 | $12.66 | $20.58 | $11.86 | $18.61 | +42.8% | 11.6M | 250 |
| 2024 | $12.05 | $21.00 | $9.26 | $13.03 | +6.1% | 8.9M | 252 |
| 2023 | $15.43 | $17.89 | $11.74 | $12.28 | -17.9% | 2.7M | 250 |
| 2022 | $24.33 | $24.35 | $13.48 | $14.96 | -38.5% | 5M | 251 |
| 2021 | $24.26 | $27.87 | $20.54 | $24.33 | n/a | 18.3M | 233 |
KSTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.62 | -6.7% |
| August 2026 | $24.24 | +3.0% |
| July 2026 | $23.54 | -27.2% |
| June 2026 | $32.35 | +28.9% |
| May 2026 | $25.10 | +8.2% |
| April 2026 | $23.19 | +26.9% |
| March 2026 | $18.28 | -13.8% |
| February 2026 | $21.21 | +1.0% |
| January 2026 | $21.00 | +12.8% |
| December 2025 | $18.61 | +2.3% |
| November 2025 | $18.19 | -4.9% |
| October 2025 | $19.13 | -4.9% |
About the KSTR data
Daily bars. 1,421 sessions from Feb 1, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KSTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- KRE State Street SPDR S&P Regional Banking ETF
- KRYP ProShares CoinDesk 20 Crypto ETF
- KSA iShares MSCI Saudi Arabia ETF
- KSPY KraneShares Hedgeye Hedged Equity Index ETF
- KTEC KraneShares Hang Seng TECH Index ETF
- KURE KraneShares MSCI All China Health Care Index ETF
- KVLE KraneShares Value Line Dynamic Dividend Equity Index ETF
- KWEB KraneShares CSI China Internet ETF
Common questions
KSTR share price history
