KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
14.17
+0.09 (0.65%)
At close: Mar 5, 2026, 4:00 PM EST
13.89
-0.28 (-1.98%)
After-hours: Mar 5, 2026, 5:24 PM EST
KJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.18 | 14.17 | 13.18 | 14.13 | 14.13 | 0.36% | 13,320 |
| Mar 4, 2026 | 14.06 | 14.08 | 13.88 | 14.08 | 14.08 | -2.07% | 13,160 |
| 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 |
| Jan 14, 2026 | 19.55 | 20.27 | 19.55 | 19.84 | 19.84 | -0.35% | 6,849 |
| Jan 13, 2026 | 20.56 | 20.68 | 19.61 | 19.91 | 19.91 | -5.71% | 3,872 |
| Jan 12, 2026 | 20.36 | 21.41 | 20.36 | 21.12 | 21.12 | 8.96% | 7,638 |
| Jan 9, 2026 | 19.41 | 19.48 | 19.38 | 19.38 | 19.38 | -1.77% | 877 |
| Jan 8, 2026 | 18.36 | 19.73 | 18.36 | 19.73 | 19.73 | 4.43% | 1,016 |
| Jan 7, 2026 | 19.08 | 19.08 | 18.89 | 18.90 | 18.90 | -3.94% | 2,445 |
| Jan 6, 2026 | 20.02 | 20.02 | 19.67 | 19.67 | 19.67 | -0.15% | 2,221 |
| Jan 5, 2026 | 19.02 | 21.00 | 18.86 | 19.70 | 19.70 | 0.61% | 12,940 |
| Jan 2, 2026 | 19.26 | 19.66 | 19.00 | 19.58 | 19.58 | 5.84% | 7,877 |
| Dec 31, 2025 | 18.40 | 18.52 | 18.31 | 18.50 | 18.50 | -0.25% | 3,149 |
| Dec 30, 2025 | 18.88 | 18.92 | 18.55 | 18.55 | 18.55 | -3.71% | 5,089 |
| Dec 29, 2025 | 18.98 | 19.26 | 18.94 | 19.26 | 19.26 | -1.00% | 2,124 |
| Dec 26, 2025 | 19.40 | 19.51 | 19.31 | 19.46 | 19.46 | 1.58% | 5,398 |
| Dec 24, 2025 | 19.32 | 19.43 | 19.16 | 19.16 | 19.16 | 0.70% | 5,572 |
| Dec 23, 2025 | 18.86 | 19.02 | 18.77 | 19.02 | 19.02 | -0.25% | 1,651 |
| Dec 22, 2025 | 18.93 | 19.07 | 18.86 | 19.07 | 19.07 | 2.04% | 1,318 |