KraneShares Trust (KLXY) Historical Stock Data
23.38 ↓0.71 (-2.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLXY is down -0.03% a day on average. There have been 24 days where KraneShares Trust closed green and 6 days where KLXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 23.38 | 23.38 | ↑$0.00 (0.00%) | 23.38 | 23.38 | 25 |
| 2025-06-12 | 24.09 | 24.09 | ↑$0.00 (0.00%) | 24.09 | 24.09 | 16 |
| 2025-06-11 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 13 |
| 2025-06-10 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.19 | 24.19 | 5 |
| 2025-06-09 | 24.03 | 23.94 | ↓$0.09 (-0.39%) | 23.94 | 24.03 | 108 |
| 2025-06-06 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 12 |
| 2025-06-05 | 24.03 | 23.88 | ↓$0.15 (-0.63%) | 23.88 | 24.03 | 257 |
| 2025-06-04 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 100 |
| 2025-06-03 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.89 | 23.89 | 11 |
| 2025-06-02 | 23.80 | 23.88 | ↑$0.08 (0.32%) | 23.79 | 23.88 | 5.06K |
| 2025-05-30 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 10 |
| 2025-05-29 | 23.91 | 23.88 | ↓$0.03 (-0.14%) | 23.88 | 23.91 | 4.19K |
| 2025-05-28 | 23.87 | 23.87 | ↑$0.00 (0.00%) | 23.87 | 23.87 | 6 |
| 2025-05-27 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 22 |
| 2025-05-23 | 23.59 | 23.51 | ↓$0.08 (-0.33%) | 23.51 | 23.59 | 195 |
| 2025-05-22 | 24.00 | 24.05 | ↑$0.05 (0.21%) | 24.00 | 24.05 | 103 |
| 2025-05-21 | 24.16 | 24.16 | ↑$0.00 (0.00%) | 24.16 | 24.16 | 15 |
| 2025-05-20 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 6 |
| 2025-05-19 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.57 | 24.57 | 15 |
| 2025-05-16 | 24.49 | 24.57 | ↑$0.08 (0.34%) | 24.49 | 24.57 | 607 |
| 2025-05-15 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 6 |
| 2025-05-14 | 24.29 | 24.29 | ↑$0.00 (0.00%) | 24.29 | 24.29 | 13 |
| 2025-05-13 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 60 |
| 2025-05-12 | 24.28 | 24.26 | ↓$0.02 (-0.08%) | 24.19 | 24.28 | 631 |
| 2025-05-09 | 23.38 | 23.38 | ↑$0.00 (0.00%) | 23.38 | 23.38 | 4 |
| 2025-05-08 | 23.21 | 23.21 | ↑$0.00 (0.00%) | 23.21 | 23.21 | 9 |
| 2025-05-07 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.92 | 22.92 | 6 |
| 2025-05-06 | 23.15 | 23.07 | ↓$0.08 (-0.34%) | 23.07 | 23.15 | 128 |
| 2025-05-05 | 23.08 | 23.08 | ↑$0.00 (0.00%) | 23.08 | 23.08 | 193 |
| 2025-05-02 | 23.11 | 23.11 | ↑$0.00 (0.00%) | 23.11 | 23.11 | 31 |
Create an account or log in to view more rows.
$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
$KLXY rip and dip today bulls
$KLXY this sell-off is meh.
$KLXY Bearish..
$KLXY id rather have a dip then rip than a gap and crap