KraneShares ICBCUBS SSE Star Market 50 Index UCITS ETF (KSTR.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in KraneShares ICBCCS SSE Star Market 50 Index UCITS ETF (KSTR.L) since IPO date, it would be worth $793.16 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $791.27, while $1000 invested 1 year ago would be worth $1,011.05. This corresponds to total returns of -20.68%, -20.87%, 1.1%, respectively, with annualized returns of -4.19%, -4.57%, 1.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 20.84 | 20.57 | 20.57 | 20.84 | 20.56 | 7,120 |
| October 20, 2026 | 20.66 | 20.58 | 20.58 | 20.66 | 20.35 | 3,769 |
| October 19, 2026 | 20.34 | 20.4 | 20.4 | 20.43 | 20.2 | 2,099 |
| October 16, 2026 | 20.8 | 20.62 | 20.62 | 20.93 | 20.61 | 70,111 |
| October 15, 2026 | 21 | 20.71 | 20.71 | 21 | 20.64 | 19,656 |
| October 14, 2026 | 21.51 | 21.09 | 21.09 | 21.51 | 21 | 4,977 |
| October 13, 2026 | 21.95 | 21.88 | 21.88 | 21.99 | 21.68 | 4,479 |
| October 12, 2026 | 22 | 21.59 | 21.59 | 22 | 21.59 | 102,059 |
| October 09, 2026 | 22.3 | 22.09 | 22.09 | 22.52 | 22.09 | 18,663 |
| October 08, 2026 | 22.22 | 22.32 | 22.32 | 22.35 | 22.14 | 6,540 |
| October 07, 2026 | 23.38 | 23.26 | 23.26 | 23.38 | 23.2 | 113,947 |
| October 06, 2026 | 23.18 | 23.35 | 23.35 | 23.47 | 23.18 | 6,555 |
| October 05, 2026 | 23.1 | 23.23 | 23.23 | 23.34 | 23 | 1,651 |
| October 02, 2026 | 23.07 | 23 | 23 | 23.28 | 22.98 | 3,629 |
| October 01, 2026 | 23.24 | 23.23 | 23.23 | 23.41 | 23.1 | 2,764 |
| September 30, 2026 | 23.58 | 23.59 | 23.59 | 23.59 | 23.32 | 4,155 |
| September 29, 2026 | 24.1 | 23.87 | 23.87 | 24.1 | 23.79 | 515 |
| September 28, 2026 | 23.89 | 23.6 | 23.6 | 23.89 | 23.6 | 9,847 |
| September 25, 2026 | 24.58 | 24.67 | 24.67 | 24.82 | 24.58 | 1,464 |
| September 24, 2026 | 25 | 24.69 | 24.69 | 25 | 24.69 | 4,375 |
| September 23, 2026 | 25.71 | 25.38 | 25.38 | 25.71 | 25.38 | 9,297 |
| September 22, 2026 | 25.79 | 25.9 | 25.9 | 25.92 | 25.68 | 6,525 |
| September 21, 2026 | 25.67 | 25.89 | 25.89 | 25.89 | 25.5 | 4,207 |
| September 18, 2026 | 25.31 | 25.21 | 25.21 | 25.64 | 25.21 | 2,114 |
| September 17, 2026 | 24.37 | 24.94 | 24.94 | 24.94 | 24.37 | 5,539 |
| September 16, 2026 | 24.77 | 24.49 | 24.49 | 24.77 | 24.47 | 909 |
| September 15, 2026 | 23.61 | 23.82 | 23.82 | 23.89 | 23.61 | 6,106 |
| September 11, 2026 | 23.81 | 23.75 | 23.75 | 23.85 | 23.65 | 1,700 |
| September 10, 2026 | 24 | 23.71 | 23.71 | 24.1 | 23.71 | 548 |
| September 09, 2026 | 24.4 | 24.07 | 24.07 | 24.4 | 24.04 | 1,236 |
| September 08, 2026 | 24.28 | 24.37 | 24.37 | 24.43 | 24.28 | 1,391 |
| September 07, 2026 | 24.89 | 24.56 | 24.56 | 24.95 | 24.56 | 18,762 |
| September 04, 2026 | 24.39 | 24.46 | 24.46 | 24.46 | 24.14 | 29,426 |
| September 03, 2026 | 24.49 | 24.71 | 24.71 | 24.73 | 24.49 | 919 |
| September 02, 2026 | 24.71 | 24.82 | 24.82 | 24.96 | 24.53 | 7,691 |
| September 01, 2026 | 25.41 | 25.14 | 25.14 | 25.41 | 24.91 | 17,755 |
| August 28, 2026 | 25.7 | 25.46 | 25.46 | 25.7 | 25.36 | 2,248 |
| August 27, 2026 | 25.79 | 25.86 | 25.86 | 25.95 | 25.75 | 63,442 |
| August 26, 2026 | 25.09 | 24.87 | 24.87 | 25.09 | 24.83 | 3,993 |
| August 25, 2026 | 24.37 | 24.69 | 24.69 | 24.71 | 24.37 | 7,003 |
| August 24, 2026 | 25.75 | 24.17 | 24.17 | 25.75 | 24.17 | 9,282 |
| August 21, 2026 | 25.17 | 25.28 | 25.28 | 25.38 | 25.13 | 18,030 |
| August 20, 2026 | 25.34 | 25.18 | 25.18 | 25.34 | 24.96 | 7,252 |
| August 19, 2026 | 25.3 | 25.37 | 25.37 | 25.81 | 25.1 | 17,390 |
| August 18, 2026 | 27.33 | 26.84 | 26.84 | 27.33 | 26.84 | 12,350 |
| August 17, 2026 | 27.22 | 26.95 | 26.95 | 27.22 | 26.89 | 5,187 |
| August 14, 2026 | 26.11 | 26 | 26 | 26.12 | 25.97 | 2,863 |
| August 13, 2026 | 26.56 | 26.21 | 26.21 | 26.56 | 26 | 36,907 |
| August 12, 2026 | 26.36 | 26.58 | 26.58 | 26.67 | 26.36 | 8,532 |
| August 11, 2026 | 26.21 | 26.07 | 26.07 | 26.21 | 26 | 10,637 |
| August 10, 2026 | 26.5 | 26.35 | 26.35 | 26.6 | 26.24 | 3,740 |
| August 07, 2026 | 26.37 | 26.66 | 26.66 | 26.83 | 26.37 | 3,715 |
| August 06, 2026 | 25.69 | 25.86 | 25.86 | 26.13 | 25.69 | 6,185 |
| August 05, 2026 | 26.02 | 25.53 | 25.53 | 26.03 | 25.52 | 16,686 |
| August 04, 2026 | 24.71 | 24.84 | 24.84 | 24.84 | 24.39 | 17,192 |
| August 03, 2026 | 23.63 | 23.62 | 23.62 | 23.68 | 23.43 | 6,672 |
| July 31, 2026 | 25.09 | 24.7 | 24.7 | 25.09 | 24.7 | 7,305 |
| July 30, 2026 | 24.12 | 24.6 | 24.6 | 24.81 | 23.87 | 10,323 |
| July 29, 2026 | 25.36 | 25.18 | 25.18 | 25.5 | 25.1 | 18,458 |
| July 28, 2026 | 25.54 | 25.4 | 25.4 | 25.68 | 25.24 | 10,166 |