KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
17.65
-0.64 (-3.48%)
Mar 27, 2026, 4:00 PM EDT - Market closed
KJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.12 | 18.19 | 17.65 | 17.65 | 17.65 | -3.47% | 1,345 |
| Mar 26, 2026 | 18.38 | 18.71 | 18.29 | 18.29 | 18.29 | -3.54% | 8,605 |
| Mar 25, 2026 | 17.70 | 19.03 | 17.70 | 18.96 | 18.96 | 16.71% | 19,198 |
| Mar 24, 2026 | 16.29 | 16.29 | 16.00 | 16.24 | 16.24 | -0.54% | 3,009 |
| Mar 23, 2026 | 16.59 | 16.59 | 16.10 | 16.33 | 16.33 | 2.07% | 5,871 |
| Mar 20, 2026 | 16.49 | 16.49 | 15.91 | 16.00 | 16.00 | -5.51% | 4,940 |
| Mar 19, 2026 | 16.41 | 17.26 | 16.41 | 16.93 | 16.93 | -1.55% | 10,978 |
| Mar 18, 2026 | 17.55 | 17.55 | 17.20 | 17.20 | 17.20 | -2.28% | 2,068 |
| Mar 17, 2026 | 17.85 | 17.85 | 17.60 | 17.60 | 17.60 | 0.29% | 3,467 |
| Mar 16, 2026 | 17.81 | 18.26 | 17.55 | 17.55 | 17.55 | 1.09% | 5,953 |
| Mar 13, 2026 | 17.30 | 17.36 | 17.26 | 17.36 | 17.36 | 2.35% | 3,006 |
| Mar 12, 2026 | 17.33 | 17.39 | 16.96 | 16.96 | 16.96 | -1.39% | 3,143 |
| Mar 11, 2026 | 16.86 | 17.20 | 16.84 | 17.20 | 17.20 | 2.70% | 7,330 |
| Mar 10, 2026 | 16.53 | 17.15 | 16.53 | 16.75 | 16.75 | 2.05% | 11,036 |
| Mar 9, 2026 | 15.56 | 16.41 | 15.56 | 16.41 | 16.41 | 3.25% | 8,278 |
| Mar 6, 2026 | 15.19 | 16.20 | 14.86 | 15.89 | 15.89 | 12.16% | 17,192 |
| Mar 5, 2026 | 13.18 | 14.17 | 13.18 | 14.17 | 14.17 | 0.65% | 13,420 |
| Mar 4, 2026 | 14.06 | 14.08 | 13.88 | 14.08 | 14.08 | -2.07% | 13,210 |
| Mar 3, 2026 | 13.72 | 14.38 | 13.71 | 14.38 | 14.38 | -5.36% | 5,133 |
| Mar 2, 2026 | 14.77 | 15.19 | 14.74 | 15.19 | 15.19 | -1.38% | 2,551 |
| Feb 27, 2026 | 15.42 | 15.42 | 15.41 | 15.41 | 15.41 | -3.37% | 577 |
| Feb 26, 2026 | 15.83 | 15.98 | 15.79 | 15.94 | 15.94 | -4.13% | 2,024 |
| Feb 25, 2026 | 16.43 | 16.63 | 16.43 | 16.63 | 16.63 | 0.13% | 1,815 |
| Feb 24, 2026 | 16.39 | 16.61 | 16.33 | 16.61 | 16.61 | 2.32% | 1,432 |
| Feb 23, 2026 | 16.17 | 16.23 | 16.17 | 16.23 | 16.23 | -1.58% | 461 |
| Feb 20, 2026 | 15.77 | 16.57 | 15.77 | 16.49 | 16.49 | 1.00% | 3,205 |
| Feb 19, 2026 | 16.46 | 16.46 | 16.32 | 16.33 | 16.33 | -1.20% | 1,548 |
| Feb 18, 2026 | 16.62 | 16.68 | 16.53 | 16.53 | 16.53 | 0.84% | 1,579 |
| Feb 17, 2026 | 16.43 | 16.43 | 16.39 | 16.39 | 16.39 | 1.09% | 800 |
| Feb 13, 2026 | 16.15 | 16.21 | 16.15 | 16.21 | 16.21 | -2.95% | 1,976 |
| Feb 12, 2026 | 17.00 | 17.00 | 16.15 | 16.71 | 16.71 | -5.11% | 6,779 |
| Feb 11, 2026 | 17.14 | 17.61 | 17.14 | 17.61 | 17.61 | -0.65% | 2,051 |
| Feb 10, 2026 | 17.61 | 17.92 | 17.61 | 17.72 | 17.72 | 2.25% | 4,061 |
| Feb 9, 2026 | 17.00 | 17.63 | 17.00 | 17.33 | 17.33 | -0.51% | 10,965 |
| Feb 6, 2026 | 16.92 | 17.42 | 16.88 | 17.42 | 17.42 | 5.65% | 2,047 |
| Feb 5, 2026 | 16.74 | 16.87 | 16.49 | 16.49 | 16.49 | -1.20% | 2,821 |
| Feb 4, 2026 | 16.93 | 16.93 | 16.50 | 16.69 | 16.69 | -3.69% | 5,828 |
| Feb 3, 2026 | 17.40 | 17.58 | 17.04 | 17.33 | 17.33 | -3.58% | 2,291 |
| Feb 2, 2026 | 17.88 | 18.09 | 17.88 | 17.97 | 17.97 | 0.28% | 3,408 |
| Jan 30, 2026 | 18.31 | 18.42 | 17.92 | 17.92 | 17.92 | -3.84% | 7,509 |
| Jan 29, 2026 | 19.36 | 19.36 | 18.41 | 18.64 | 18.64 | -1.39% | 6,481 |
| Jan 28, 2026 | 19.23 | 19.42 | 18.84 | 18.90 | 18.90 | -2.08% | 6,452 |
| Jan 27, 2026 | 19.01 | 19.34 | 18.79 | 19.30 | 19.30 | -1.84% | 5,642 |
| Jan 26, 2026 | 19.57 | 19.98 | 19.57 | 19.66 | 19.66 | -0.42% | 4,404 |
| Jan 23, 2026 | 19.67 | 19.96 | 19.64 | 19.74 | 19.74 | -1.21% | 3,115 |
| Jan 22, 2026 | 19.38 | 20.13 | 19.25 | 19.99 | 19.99 | 6.52% | 14,962 |
| Jan 21, 2026 | 18.72 | 19.09 | 18.43 | 18.76 | 18.76 | 4.45% | 7,665 |
| Jan 20, 2026 | 18.30 | 18.41 | 17.96 | 17.96 | 17.96 | -3.92% | 3,779 |
| Jan 16, 2026 | 19.06 | 19.06 | 18.30 | 18.69 | 18.69 | -3.29% | 16,698 |
| Jan 15, 2026 | 19.50 | 19.52 | 19.03 | 19.33 | 19.33 | -2.60% | 4,032 |