KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
22.91
+0.20 (0.90%)
At close: Aug 7, 2026, 4:00 PM EDT
22.89
-0.02 (-0.10%)
After-hours: Aug 7, 2026, 4:15 PM EDT
KJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 22.51 | 22.91 | 22.51 | 22.91 | 22.91 | 0.89% | 1,150 |
| Aug 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.66% | 194 |
| Aug 5, 2026 | 22.86 | 22.86 | 22.34 | 22.34 | 22.34 | -2.47% | 1,645 |
| Aug 4, 2026 | 22.69 | 22.91 | 22.67 | 22.91 | 22.91 | -0.45% | 977 |
| Aug 3, 2026 | 23.14 | 23.14 | 22.98 | 23.01 | 23.01 | -0.08% | 1,665 |
| Jul 31, 2026 | 22.02 | 23.03 | 22.02 | 23.03 | 23.03 | 4.42% | 3,674 |
| Jul 30, 2026 | 21.88 | 22.05 | 21.50 | 22.05 | 22.05 | 0.42% | 1,937 |
| Jul 29, 2026 | 21.62 | 21.96 | 21.62 | 21.96 | 21.96 | 2.53% | 948 |
| Jul 28, 2026 | 21.47 | 21.85 | 21.27 | 21.42 | 21.42 | 5.75% | 17,040 |
| Jul 27, 2026 | 19.77 | 20.27 | 19.60 | 20.26 | 20.25 | 4.65% | 3,835 |
| Jul 24, 2026 | 19.22 | 19.45 | 19.19 | 19.36 | 19.35 | 0.73% | 2,919 |
| Jul 23, 2026 | 19.15 | 19.22 | 19.04 | 19.22 | 19.22 | -0.58% | 4,333 |
| Jul 22, 2026 | 19.47 | 19.47 | 19.33 | 19.33 | 19.33 | -1.83% | 381 |
| Jul 21, 2026 | 20.14 | 20.15 | 19.69 | 19.69 | 19.69 | -1.01% | 1,736 |
| Jul 20, 2026 | 19.52 | 20.06 | 19.52 | 19.89 | 19.89 | 6.28% | 2,051 |
| Jul 17, 2026 | 18.66 | 18.90 | 18.66 | 18.71 | 18.71 | -0.30% | 1,079 |
| Jul 16, 2026 | 18.81 | 19.00 | 18.77 | 18.77 | 18.77 | 2.57% | 3,060 |
| Jul 15, 2026 | 18.80 | 19.00 | 18.30 | 18.30 | 18.30 | 3.15% | 3,270 |
| Jul 14, 2026 | 17.91 | 18.07 | 17.74 | 17.74 | 17.74 | -0.47% | 5,047 |
| Jul 13, 2026 | 18.02 | 18.11 | 17.82 | 17.82 | 17.82 | 4.68% | 2,259 |
| Jul 10, 2026 | 17.29 | 17.30 | 17.02 | 17.03 | 17.03 | 3.12% | 3,192 |
| Jul 9, 2026 | 16.41 | 16.51 | 16.37 | 16.51 | 16.51 | 1.05% | 790 |
| Jul 8, 2026 | 16.03 | 16.36 | 16.03 | 16.34 | 16.34 | 8.19% | 3,548 |
| Jul 7, 2026 | 15.53 | 15.75 | 15.11 | 15.11 | 15.10 | -1.87% | 696 |
| Jul 6, 2026 | 15.29 | 15.39 | 15.29 | 15.39 | 15.39 | 0.95% | 283 |
| Jul 2, 2026 | 14.79 | 15.25 | 14.79 | 15.25 | 15.25 | 2.60% | 5,748 |
| Jul 1, 2026 | 14.22 | 15.02 | 14.22 | 14.86 | 14.86 | 6.27% | 2,515 |
| Jun 30, 2026 | 13.67 | 14.03 | 13.67 | 13.99 | 13.99 | 2.00% | 2,013 |
| Jun 29, 2026 | 14.11 | 14.11 | 13.56 | 13.71 | 13.71 | -1.57% | 5,705 |
| Jun 26, 2026 | 13.43 | 13.93 | 13.38 | 13.93 | 13.93 | 2.23% | 3,349 |
| Jun 25, 2026 | 13.74 | 13.74 | 13.32 | 13.63 | 13.63 | -2.77% | 16,248 |
| Jun 24, 2026 | 14.28 | 14.38 | 14.02 | 14.02 | 14.02 | -5.23% | 1,596 |
| Jun 23, 2026 | 15.36 | 15.36 | 14.79 | 14.79 | 14.79 | -6.60% | 6,576 |
| Jun 22, 2026 | 15.60 | 15.96 | 15.60 | 15.83 | 15.83 | -3.79% | 4,933 |
| Jun 18, 2026 | 16.52 | 16.52 | 16.46 | 16.46 | 16.46 | -2.30% | 1,108 |
| Jun 17, 2026 | 17.32 | 17.32 | 16.85 | 16.85 | 16.84 | -3.33% | 2,646 |
| Jun 16, 2026 | 17.40 | 17.51 | 16.97 | 17.43 | 17.43 | -2.46% | 13,818 |
| Jun 15, 2026 | 18.08 | 18.15 | 17.87 | 17.87 | 17.87 | 0.76% | 3,579 |
| Jun 12, 2026 | 17.62 | 17.73 | 17.57 | 17.73 | 17.73 | 3.25% | 3,776 |
| Jun 11, 2026 | 16.70 | 17.21 | 16.54 | 17.17 | 17.17 | -2.47% | 6,030 |
| Jun 10, 2026 | 17.60 | 18.10 | 17.60 | 17.61 | 17.61 | -1.95% | 2,984 |
| Jun 9, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.69% | 62 |
| Jun 8, 2026 | 18.22 | 18.22 | 17.82 | 17.83 | 17.83 | -1.81% | 1,209 |
| Jun 5, 2026 | 18.49 | 18.49 | 18.04 | 18.16 | 18.16 | -2.38% | 2,351 |
| Jun 4, 2026 | 18.98 | 19.24 | 18.61 | 18.61 | 18.60 | -1.38% | 2,038 |
| Jun 3, 2026 | 18.67 | 18.93 | 18.67 | 18.86 | 18.86 | -4.75% | 2,083 |
| Jun 2, 2026 | 20.16 | 20.16 | 19.81 | 19.81 | 19.81 | 6.96% | 4,078 |
| Jun 1, 2026 | 18.00 | 18.64 | 18.00 | 18.52 | 18.52 | 1.77% | 3,986 |
| May 29, 2026 | 18.06 | 18.48 | 18.06 | 18.19 | 18.19 | -2.43% | 27,720 |
| May 28, 2026 | 18.19 | 18.69 | 18.16 | 18.65 | 18.65 | -4.44% | 7,212 |