KraneShares Trust (KLXY) Historical Stock Data
27.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLXY is down -0.25% a day on average. There have been 21 days where KraneShares Trust closed green and 9 days where KLXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 27.21 | 27.14 | ↓$0.07 (-0.26%) | 27.13 | 27.21 | 1.27K |
| 2025-12-12 | 27.03 | 27.03 | ↑$0.00 (0.00%) | 27.03 | 27.03 | 61 |
| 2025-12-11 | 27.07 | 27.07 | ↑$0.00 (0.00%) | 27.07 | 27.07 | 55 |
| 2025-12-10 | 26.58 | 26.82 | ↑$0.24 (0.92%) | 26.56 | 26.82 | 2.22K |
| 2025-12-09 | 27.36 | 26.48 | ↓$0.88 (-3.23%) | 26.48 | 27.36 | 618 |
| 2025-12-08 | 26.75 | 26.75 | ↑$0.00 (0.01%) | 26.75 | 26.75 | 10.06K |
| 2025-12-05 | 27.05 | 27.05 | ↑$0.00 (0.00%) | 27.05 | 27.05 | 136 |
| 2025-12-04 | 27.27 | 26.84 | ↓$0.43 (-1.57%) | 26.84 | 27.27 | 424 |
| 2025-12-03 | 26.70 | 26.77 | ↑$0.07 (0.27%) | 26.70 | 26.77 | 516 |
| 2025-12-02 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 13 |
| 2025-12-01 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.68 | 26.68 | 77 |
| 2025-11-28 | 26.45 | 26.45 | ↑$0.00 (0.00%) | 26.45 | 26.45 | 84 |
| 2025-11-26 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.49 | 26.49 | 47 |
| 2025-11-25 | 26.14 | 26.18 | ↑$0.04 (0.15%) | 26.14 | 26.18 | 2.05K |
| 2025-11-24 | 25.74 | 25.75 | ↑$0.01 (0.03%) | 25.74 | 25.75 | 815 |
| 2025-11-21 | 25.81 | 25.72 | ↓$0.09 (-0.33%) | 25.72 | 25.81 | 860 |
| 2025-11-20 | 25.60 | 25.14 | ↓$0.46 (-1.81%) | 25.14 | 25.60 | 49.39K |
| 2025-11-19 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 19 |
| 2025-11-18 | 25.49 | 25.68 | ↑$0.19 (0.74%) | 25.49 | 25.68 | 112 |
| 2025-11-17 | 26.19 | 25.90 | ↓$0.29 (-1.12%) | 25.90 | 26.19 | 504 |
| 2025-11-14 | 26.52 | 26.59 | ↑$0.07 (0.28%) | 26.43 | 26.59 | 637 |
| 2025-11-13 | 26.84 | 26.49 | ↓$0.35 (-1.30%) | 26.44 | 26.84 | 1.21K |
| 2025-11-12 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.80 | 26.80 | 38 |
| 2025-11-11 | 26.42 | 26.42 | ↑$0.00 (0.00%) | 26.42 | 26.42 | 47 |
| 2025-11-10 | 25.97 | 26.01 | ↑$0.04 (0.17%) | 25.97 | 26.01 | 312 |
| 2025-11-07 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.72 | 25.72 | 67 |
| 2025-11-06 | 25.50 | 25.37 | ↓$0.13 (-0.51%) | 25.37 | 25.50 | 4.13K |
| 2025-11-05 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 297 |
| 2025-11-04 | 25.71 | 25.67 | ↓$0.04 (-0.17%) | 25.62 | 25.71 | 1.92K |
| 2025-11-03 | 25.93 | 25.98 | ↑$0.05 (0.19%) | 25.91 | 25.98 | 16.15K |
Create an account or log in to view more rows.
$KLXY flow comin
$KLXY LOADING UP HERE!
$KLXY all’s I know is buy and hold… no expectations
$KLXY Buy the dip
$KLXY HODL
$KLXY hold and buy… go green go!!!
$KLXY dont be a POS today
$KLXY Love this stock.
Light taps
$KLXY I already know
tomorrow the bulls going to say "next week" just like every week.
$KLXY called it