Knowledge Leaders Developed World ETF (KLDW) Historical Stock Data
51.38 ↑0.00 (0.00%)
As of July 18, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, KLDW is down -0.03% a day on average. There have been 14 days where Knowledge Leaders Developed World ETF closed green and 16 days where KLDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.43 | 51.38 | ↓$0.05 (-0.09%) | 51.38 | 51.48 | 206 |
| 2025-11-28 | 51.22 | 51.28 | ↑$0.06 (0.11%) | 51.22 | 51.28 | 605 |
| 2025-11-21 | 49.43 | 49.86 | ↑$0.43 (0.86%) | 49.43 | 49.95 | 211 |
| 2025-10-31 | 50.50 | 50.57 | ↑$0.07 (0.14%) | 50.50 | 50.57 | 1.19K |
| 2025-10-17 | 50.48 | 50.62 | ↑$0.14 (0.27%) | 50.39 | 50.62 | 3.09K |
| 2025-10-10 | 50.53 | 49.66 | ↓$0.87 (-1.72%) | 49.59 | 50.53 | 23.94K |
| 2025-09-26 | 50.01 | 49.92 | ↓$0.09 (-0.19%) | 49.90 | 50.01 | 1.56K |
| 2025-09-19 | 50.50 | 50.49 | ↓$0.01 (-0.02%) | 50.48 | 50.55 | 3.57K |
| 2025-09-12 | 50.94 | 50.79 | ↓$0.15 (-0.29%) | 50.79 | 50.96 | 246 |
| 2025-08-29 | 50.24 | 50.31 | ↑$0.07 (0.14%) | 50.24 | 50.31 | 216 |
| 2025-08-22 | 50.87 | 50.84 | ↓$0.03 (-0.07%) | 50.84 | 50.87 | 1.14K |
| 2025-08-08 | 49.87 | 50.00 | ↑$0.13 (0.27%) | 49.87 | 50.04 | 226 |
| 2025-06-27 | 49.00 | 48.90 | ↓$0.10 (-0.21%) | 48.90 | 49.00 | 237 |
| 2025-06-20 | 47.70 | 47.51 | ↓$0.19 (-0.40%) | 47.51 | 47.70 | 1.17K |
| 2025-06-13 | 47.80 | 47.71 | ↓$0.09 (-0.20%) | 47.64 | 47.80 | 586 |
| 2025-06-12 | 44.66 | 44.65 | ↓$0.01 (-0.02%) | 44.65 | 44.76 | 3.90K |
| 2025-05-16 | 47.43 | 47.47 | ↑$0.04 (0.08%) | 47.43 | 47.47 | 16.99K |
| 2025-05-09 | 46.39 | 46.31 | ↓$0.09 (-0.18%) | 46.31 | 46.39 | 547 |
| 2025-05-02 | 46.13 | 46.23 | ↑$0.10 (0.23%) | 46.13 | 46.27 | 3.25K |
| 2025-04-25 | 44.72 | 44.93 | ↑$0.21 (0.48%) | 44.70 | 44.93 | 2.06K |
| 2025-04-11 | 41.97 | 42.66 | ↑$0.69 (1.64%) | 41.97 | 42.66 | 3.17K |
| 2025-04-04 | 41.27 | 40.75 | ↓$0.52 (-1.25%) | 40.75 | 41.35 | 3.54K |
| 2025-03-21 | 45.38 | 45.48 | ↑$0.10 (0.23%) | 45.31 | 45.48 | 6.71K |
| 2025-03-14 | 45.34 | 45.48 | ↑$0.14 (0.32%) | 45.34 | 45.50 | 12.61K |
| 2025-03-07 | 45.68 | 46.08 | ↑$0.40 (0.88%) | 45.63 | 46.08 | 700 |
| 2025-02-28 | 44.97 | 45.02 | ↑$0.05 (0.11%) | 44.86 | 45.02 | 6.82K |
| 2025-02-21 | 45.88 | 45.49 | ↓$0.39 (-0.85%) | 45.44 | 45.89 | 18.79K |
| 2025-02-14 | 46.29 | 46.12 | ↓$0.17 (-0.37%) | 46.12 | 46.29 | 5.42K |
| 2025-02-07 | 45.39 | 45.13 | ↓$0.26 (-0.58%) | 45.13 | 45.39 | 708 |
| 2025-01-24 | 45.23 | 45.13 | ↓$0.10 (-0.23%) | 45.11 | 45.24 | 206.92K |
Create an account or log in to view more rows.
$KLDW unstoppable up wow
$KLDW we need one good push to moon this.
$KLDW Short again!! 😀 😀
$KLDW NOT SELLING.
$KLDW push baby push!
$KLDW Come on.. Let it fall.. buy later bulls
$KLDW no wonder price closed that way
$KLDW I like it
$KLDW how low can she go
$KLDW I actually want the market pullback 5% is pretty crazy how this market keep going and going