KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
19.99
+1.22 (6.52%)
At close: Jan 22, 2026, 4:00 PM EST
19.99
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:15 PM EST
KJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.38 | 20.13 | 19.25 | 20.03 | 20.03 | 6.76% | 14,912 |
| 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 |
| Dec 19, 2025 | 18.76 | 18.98 | 18.69 | 18.69 | 18.69 | -0.08% | 3,090 |
| Dec 18, 2025 | 18.91 | 19.05 | 18.70 | 18.70 | 18.70 | 1.45% | 3,149 |
| Dec 17, 2025 | 19.19 | 19.19 | 18.44 | 18.44 | 18.44 | -1.93% | 4,005 |
| Dec 16, 2025 | 18.45 | 18.80 | 18.45 | 18.80 | 18.80 | -0.33% | 2,678 |
| Dec 15, 2025 | 19.20 | 19.20 | 18.86 | 18.86 | 18.86 | -4.19% | 1,336 |
| Dec 12, 2025 | 20.08 | 20.08 | 19.59 | 19.69 | 19.69 | -0.50% | 13,434 |
| Dec 11, 2025 | 19.62 | 19.78 | 19.50 | 19.78 | 19.78 | -0.35% | 2,770 |
| Dec 10, 2025 | 20.14 | 20.17 | 19.85 | 19.85 | 19.85 | -0.49% | 4,760 |
| Dec 9, 2025 | 19.78 | 19.95 | 19.41 | 19.95 | 19.95 | -1.73% | 6,328 |
| Dec 8, 2025 | 20.17 | 20.31 | 20.17 | 20.30 | 20.30 | - | 4,070 |
| Dec 5, 2025 | 20.29 | 20.54 | 20.21 | 20.30 | 20.30 | 1.08% | 3,986 |
| Dec 4, 2025 | 20.36 | 20.36 | 20.07 | 20.08 | 20.08 | -0.93% | 6,537 |
| Dec 3, 2025 | 19.89 | 20.31 | 19.89 | 20.27 | 20.27 | -1.26% | 6,825 |
| Dec 2, 2025 | 20.01 | 20.65 | 19.95 | 20.53 | 20.53 | 0.89% | 5,906 |
| Dec 1, 2025 | 20.40 | 20.49 | 20.35 | 20.35 | 20.35 | 0.37% | 3,274 |
| Nov 28, 2025 | 20.39 | 20.45 | 20.21 | 20.28 | 20.28 | 2.64% | 1,013 |
| Nov 26, 2025 | 19.83 | 19.87 | 19.24 | 19.75 | 19.75 | 1.98% | 9,269 |
| Nov 25, 2025 | 19.38 | 19.51 | 19.28 | 19.37 | 19.37 | 0.44% | 4,547 |
| Nov 24, 2025 | 19.10 | 19.29 | 18.88 | 19.29 | 19.29 | 0.95% | 18,754 |
| Nov 21, 2025 | 18.49 | 19.12 | 18.27 | 19.10 | 19.10 | 4.04% | 11,560 |
| Nov 20, 2025 | 19.64 | 19.64 | 18.34 | 18.36 | 18.36 | -3.65% | 6,674 |
| Nov 19, 2025 | 19.68 | 19.68 | 18.71 | 19.06 | 19.06 | -4.52% | 53,850 |
| Nov 18, 2025 | 19.60 | 20.31 | 19.60 | 19.96 | 19.96 | -0.03% | 33,645 |
| Nov 17, 2025 | 20.44 | 20.74 | 19.80 | 19.96 | 19.96 | 1.44% | 32,328 |
| Nov 14, 2025 | 20.01 | 20.76 | 19.61 | 19.68 | 19.68 | -9.49% | 36,709 |
| Nov 13, 2025 | 22.60 | 23.19 | 21.15 | 21.74 | 21.74 | -3.87% | 30,211 |
| Nov 12, 2025 | 23.67 | 23.69 | 22.45 | 22.62 | 22.62 | -1.92% | 37,298 |
| Nov 11, 2025 | 23.20 | 23.35 | 22.73 | 23.06 | 23.06 | 1.63% | 14,034 |
| Nov 10, 2025 | 22.88 | 22.88 | 22.28 | 22.69 | 22.69 | -2.67% | 10,581 |