Knowledge Leaders Developed World ETF (KLDW) Historical Stock Data
44.11 ↑0.32 (0.72%)
As of May 6, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, KLDW is up 0.01% a day on average. There have been 15 days where Knowledge Leaders Developed World ETF closed green and 15 days where KLDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 44.02 | 44.11 | ↑$0.09 (0.20%) | 44.02 | 44.11 | 6.17K |
| 2024-05-03 | 43.80 | 43.79 | ↓$0.01 (-0.02%) | 43.66 | 43.83 | 5.90K |
| 2024-05-02 | 43.15 | 43.25 | ↑$0.10 (0.23%) | 42.99 | 43.29 | 81.87K |
| 2024-05-01 | 42.75 | 42.76 | ↑$0.01 (0.02%) | 42.73 | 43.19 | 8.22K |
| 2024-04-30 | 43.27 | 42.90 | ↓$0.37 (-0.86%) | 42.90 | 43.37 | 39.26K |
| 2024-04-29 | 43.53 | 43.48 | ↓$0.05 (-0.12%) | 43.45 | 43.53 | 5.59K |
| 2024-04-26 | 42.94 | 43.18 | ↑$0.24 (0.56%) | 42.94 | 43.23 | 1.22K |
| 2024-04-25 | 42.44 | 42.85 | ↑$0.41 (0.96%) | 42.44 | 42.85 | 16.03K |
| 2024-04-24 | 43.13 | 43.11 | ↓$0.02 (-0.04%) | 42.96 | 43.19 | 6.27K |
| 2024-04-23 | 42.74 | 43.02 | ↑$0.28 (0.66%) | 42.74 | 43.10 | 5.68K |
| 2024-04-22 | 42.41 | 42.66 | ↑$0.25 (0.58%) | 42.39 | 42.74 | 863 |
| 2024-04-19 | 42.51 | 42.33 | ↓$0.19 (-0.44%) | 42.29 | 42.51 | 6.92K |
| 2024-04-18 | 42.54 | 42.50 | ↓$0.04 (-0.10%) | 42.49 | 42.54 | 3.43K |
| 2024-04-17 | 42.61 | 42.69 | ↑$0.08 (0.18%) | 42.61 | 42.69 | 7.46K |
| 2024-04-16 | 42.92 | 42.93 | ↑$0.01 (0.02%) | 42.85 | 43.06 | 16.20K |
| 2024-04-15 | 43.82 | 43.21 | ↓$0.61 (-1.39%) | 43.15 | 43.84 | 4.64K |
| 2024-04-12 | 43.76 | 43.44 | ↓$0.32 (-0.74%) | 43.44 | 43.76 | 1.48K |
| 2024-04-11 | 44.03 | 44.10 | ↑$0.07 (0.16%) | 44.03 | 44.17 | 2.18K |
| 2024-04-10 | 43.93 | 43.92 | ↓$0.01 (-0.02%) | 43.92 | 43.95 | 2.51K |
| 2024-04-09 | 44.36 | 44.55 | ↑$0.19 (0.42%) | 44.36 | 44.55 | 1.49K |
| 2024-04-08 | 44.46 | 44.42 | ↓$0.04 (-0.09%) | 44.42 | 44.49 | 4.32K |
| 2024-04-05 | 44.07 | 44.30 | ↑$0.23 (0.53%) | 44.07 | 44.33 | 3.09K |
| 2024-04-04 | 44.17 | 43.98 | ↓$0.19 (-0.44%) | 43.98 | 44.17 | 349 |
| 2024-04-03 | 44.13 | 44.35 | ↑$0.22 (0.49%) | 44.13 | 44.39 | 6.59K |
| 2024-04-02 | 44.17 | 44.11 | ↓$0.06 (-0.13%) | 44.07 | 44.17 | 1.97K |
| 2024-04-01 | 44.54 | 44.45 | ↓$0.09 (-0.20%) | 44.38 | 44.54 | 5.26K |
| 2024-03-28 | 44.68 | 44.71 | ↑$0.03 (0.06%) | 44.68 | 44.74 | 6.50K |
| 2024-03-27 | 44.71 | 44.87 | ↑$0.16 (0.36%) | 44.71 | 44.87 | 555 |
| 2024-03-26 | 44.64 | 44.56 | ↓$0.08 (-0.17%) | 44.56 | 44.70 | 3.46K |
| 2024-03-25 | 44.59 | 44.48 | ↓$0.11 (-0.25%) | 44.48 | 44.59 | 0.95K |
Create an account or log in to view more rows.
$KLDW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$KLDW run it!
$KLDW rubbish
$KLDW Slapping that ask today
$KLDW Holding.
$KLDW pump up the volume
$KLDW wtf?
$KLDW search and destroy bears!!
$KLDW Time to buy here
$KLDW low volume today isn’t necessarily a bad thing