Knowledge Leaders Developed World ETF (KLDW) Historical Stock Data
42.84 ↓0.01 (-0.02%)
As of April 25, 2024, 2:29pm EST.
Historical Data
In the past 30 trading days, KLDW is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 44.75 | 44.79 | ↑$0.05 (0.11%) | 44.75 | 44.79 | 1.24K |
| 2024-03-21 | 44.91 | 44.90 | ↓$0.01 (-0.02%) | 44.90 | 44.98 | 3.66K |
| 2024-03-20 | 44.35 | 44.75 | ↑$0.40 (0.90%) | 44.35 | 44.75 | 4.29K |
| 2024-03-19 | 44.13 | 44.37 | ↑$0.24 (0.54%) | 44.11 | 44.37 | 2.45K |
| 2024-03-18 | 44.42 | 44.29 | ↓$0.13 (-0.29%) | 44.29 | 44.43 | 3.40K |
| 2024-03-15 | 44.12 | 44.10 | ↓$0.02 (-0.05%) | 44.06 | 44.20 | 5.08K |
| 2024-03-14 | 44.34 | 44.21 | ↓$0.13 (-0.29%) | 44.15 | 44.34 | 6.25K |
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