KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
17.73
+0.56 (3.26%)
At close: Jun 12, 2026, 4:00 PM EDT
17.57
-0.16 (-0.90%)
After-hours: Jun 12, 2026, 4:15 PM EDT
KJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 19.23 | 19.87 | 19.18 | 19.51 | 19.51 | -1.38% | 2,638 |
| May 26, 2026 | 20.03 | 20.07 | 19.79 | 19.79 | 19.79 | -3.50% | 1,978 |
| May 22, 2026 | 20.65 | 20.86 | 20.41 | 20.50 | 20.50 | -6.19% | 6,279 |
| May 21, 2026 | 21.80 | 21.86 | 21.50 | 21.86 | 21.85 | -5.79% | 2,412 |
| May 20, 2026 | 23.19 | 23.50 | 23.19 | 23.20 | 23.20 | 0.22% | 3,692 |
| May 19, 2026 | 22.59 | 23.15 | 22.59 | 23.15 | 23.15 | 5.07% | 472 |
| May 18, 2026 | 22.40 | 22.50 | 22.03 | 22.03 | 22.03 | -2.47% | 1,348 |
| May 15, 2026 | 23.27 | 23.27 | 22.34 | 22.59 | 22.59 | -5.52% | 2,388 |
| May 14, 2026 | 24.48 | 24.58 | 23.91 | 23.91 | 23.91 | -5.35% | 2,185 |
| May 13, 2026 | 24.29 | 25.80 | 24.28 | 25.26 | 25.26 | 14.48% | 8,746 |
| May 12, 2026 | 21.30 | 22.06 | 20.79 | 22.06 | 22.06 | 6.18% | 18,734 |
| May 11, 2026 | 21.05 | 21.05 | 20.70 | 20.78 | 20.78 | 2.54% | 4,445 |
| May 8, 2026 | 20.32 | 20.32 | 20.08 | 20.26 | 20.26 | -0.60% | 2,524 |
| May 7, 2026 | 20.91 | 20.91 | 20.28 | 20.39 | 20.38 | -2.95% | 3,380 |
| May 6, 2026 | 19.99 | 21.01 | 19.99 | 21.01 | 21.00 | 6.60% | 3,494 |
| May 5, 2026 | 20.05 | 20.05 | 19.67 | 19.71 | 19.70 | -2.52% | 1,058 |
| May 4, 2026 | 20.09 | 20.56 | 20.09 | 20.21 | 20.21 | 0.38% | 1,526 |
| May 1, 2026 | 20.18 | 20.20 | 20.14 | 20.14 | 20.14 | -2.44% | 2,694 |
| Apr 30, 2026 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | 4.30% | 3,154 |
| Apr 29, 2026 | 19.88 | 19.94 | 19.79 | 19.79 | 19.79 | -0.31% | 2,757 |
| Apr 28, 2026 | 19.67 | 19.85 | 19.67 | 19.85 | 19.85 | -0.23% | 377 |
| Apr 27, 2026 | 20.23 | 20.23 | 19.90 | 19.90 | 19.89 | -3.45% | 548 |
| Apr 24, 2026 | 20.45 | 20.70 | 20.45 | 20.61 | 20.61 | 1.79% | 683 |
| Apr 23, 2026 | 20.47 | 20.47 | 20.10 | 20.24 | 20.24 | -4.02% | 4,463 |
| Apr 22, 2026 | 21.16 | 21.16 | 21.03 | 21.09 | 21.09 | 0.46% | 2,062 |
| Apr 21, 2026 | 21.59 | 21.59 | 20.96 | 20.99 | 20.99 | -5.52% | 15,136 |
| Apr 20, 2026 | 22.07 | 22.35 | 22.05 | 22.22 | 22.22 | -1.57% | 3,779 |
| Apr 17, 2026 | 22.74 | 23.00 | 22.52 | 22.57 | 22.57 | 1.80% | 1,598 |
| Apr 16, 2026 | 22.36 | 22.97 | 22.17 | 22.17 | 22.17 | -0.85% | 2,776 |
| Apr 15, 2026 | 22.08 | 22.75 | 22.08 | 22.36 | 22.36 | 1.55% | 10,134 |
| Apr 14, 2026 | 20.49 | 22.02 | 20.49 | 22.02 | 22.02 | 15.50% | 11,214 |
| Apr 13, 2026 | 18.43 | 19.07 | 18.41 | 19.07 | 19.07 | 0.12% | 5,965 |
| Apr 10, 2026 | 18.81 | 19.04 | 18.66 | 19.04 | 19.04 | 4.38% | 2,716 |
| Apr 9, 2026 | 18.08 | 18.37 | 17.75 | 18.24 | 18.24 | 1.81% | 4,096 |
| Apr 8, 2026 | 18.23 | 18.23 | 17.92 | 17.92 | 17.92 | 4.37% | 3,579 |
| Apr 7, 2026 | 17.16 | 17.19 | 16.84 | 17.17 | 17.17 | -0.79% | 4,245 |
| Apr 6, 2026 | 17.45 | 17.60 | 17.31 | 17.31 | 17.31 | 0.35% | 6,112 |
| Apr 2, 2026 | 17.27 | 17.40 | 17.24 | 17.24 | 17.24 | -2.84% | 782 |