Daily trading records

KraneShares Actuator ETF Historical Stock Prices by Trading Day

Direct answer

Review 6 recent trading days for KraneShares Actuator ETF.

The verified trading-day record runs from September 24, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free KraneShares Actuator ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review KraneShares Actuator ETF's price trend and period performance.

The chart connects verified session closes from September 24, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.29%

From the September 24, 2026 close of $24.95 to $25.0231 on October 1, 2026.

KraneShares Actuator ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.95$25.09$24.95$25.0231909+$0.0758 (+0.30%)
$25.09$25.09$24.9473$24.9473809-$0.0577 (-0.23%)
$25.04$25.08$24.96$25.0051,214-$0.0552 (-0.22%)
$24.93$25.17$24.91$25.060210,497-$0.1323 (-0.53%)
$25.04$25.1925$25.0299$25.19253,786+$0.2425 (+0.97%)
$24.92$24.95$24.9099$24.95512No prior close

Verified data

Trading days shown
6
Coverage start
September 24, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the KraneShares Actuator ETF company profile.Review KraneShares Actuator ETF valuation and profitability metrics.

Read the frequently asked questions.

What is KraneShares Actuator ETF's latest verified closing price?

KraneShares Actuator ETF closed at $25.0231 on October 1, 2026.

What period does KraneShares Actuator ETF's price history cover?

The page shows 6 verified sessions from September 24, 2026 through October 1, 2026.

What data is included in KraneShares Actuator ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does KraneShares Actuator ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for KraneShares Actuator ETF's daily prices?

Daily aggregate prices are provided by Polygon.