Skip to main content
logo
KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
22.22
-0.35 (-1.55%)
At close: Apr 20, 2026, 4:00 PM EDT
22.21
-0.01 (-0.04%)
Pre-market: Apr 21, 2026, 5:49 AM EDT

KJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202622.0722.3522.0522.2222.22-1.57%3,779
Apr 17, 202622.7423.0022.5222.5722.571.80%1,598
Apr 16, 202622.3622.9722.1722.1722.17-0.85%2,776
Apr 15, 202622.0822.7522.0822.3622.361.54%10,134
Apr 14, 202620.4922.0220.4922.0222.0215.50%11,214
Apr 13, 202618.4319.0718.4119.0719.070.13%5,965
Apr 10, 202618.8119.0418.6619.0419.044.39%2,716
Apr 9, 202618.0818.3717.7518.2418.241.81%4,096
Apr 8, 202618.2318.2317.9217.9217.924.37%3,579
Apr 7, 202617.1617.1916.8417.1717.17-0.79%4,245
Apr 6, 202617.4517.6017.3117.3117.310.35%6,112
Apr 2, 202617.2717.4017.2417.2417.24-2.84%782
Apr 1, 202618.3218.3217.7217.7517.75-4.96%1,819
Mar 31, 202618.0118.6717.9018.6718.674.48%3,055
Mar 30, 202617.8918.0817.8317.8717.871.25%6,772
Mar 27, 202618.1218.1917.6517.6517.65-3.47%1,345
Mar 26, 202618.3818.7118.2918.2918.29-3.54%8,605
Mar 25, 202617.7019.0317.7018.9618.9616.71%19,198
Mar 24, 202616.2916.2916.0016.2416.24-0.54%3,018
Mar 23, 202616.5916.5916.1016.3316.332.07%5,871
Mar 20, 202616.4916.4915.9116.0016.00-5.51%4,940
Mar 19, 202616.4117.2616.4116.9316.93-1.55%10,978
Mar 18, 202617.5517.5517.2017.2017.20-2.28%2,068
Mar 17, 202617.8517.8517.6017.6017.600.29%3,467
Mar 16, 202617.8118.2617.5517.5517.551.09%5,953
Mar 13, 202617.3017.3617.2617.3617.362.35%3,006
Mar 12, 202617.3317.3916.9616.9616.96-1.39%3,143
Mar 11, 202616.8617.2016.8417.2017.202.70%7,330
Mar 10, 202616.5317.1516.5316.7516.752.05%11,036
Mar 9, 202615.5616.4115.5616.4116.413.25%8,278
Mar 6, 202615.1916.2014.8615.8915.8912.16%17,192
Mar 5, 202613.1814.1713.1814.1714.170.65%13,420
Mar 4, 202614.0614.0813.8814.0814.08-2.07%13,210
Mar 3, 202613.7214.3813.7114.3814.38-5.36%5,133
Mar 2, 202614.7715.1914.7415.1915.19-1.38%2,551
Feb 27, 202615.4215.4215.4115.4115.41-3.37%577
Feb 26, 202615.8315.9815.7915.9415.94-4.13%2,024
Feb 25, 202616.4316.6316.4316.6316.630.13%1,815
Feb 24, 202616.3916.6116.3316.6116.612.32%1,432
Feb 23, 202616.1716.2316.1716.2316.23-1.58%461
Feb 20, 202615.7716.5715.7716.4916.491.00%3,205
Feb 19, 202616.4616.4616.3216.3316.33-1.20%1,548
Feb 18, 202616.6216.6816.5316.5316.530.84%1,579
Feb 17, 202616.4316.4316.3916.3916.391.09%800
Feb 13, 202616.1516.2116.1516.2116.21-2.95%1,976
Feb 12, 202617.0017.0016.1516.7116.71-5.11%6,779
Feb 11, 202617.1417.6117.1417.6117.61-0.65%2,051
Feb 10, 202617.6117.9217.6117.7217.722.25%4,061
Feb 9, 202617.0017.6317.0017.3317.33-0.51%10,965
Feb 6, 202616.9217.4216.8817.4217.425.65%2,047