Skip to main content
logo
KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
22.59
-1.32 (-5.54%)
May 15, 2026, 4:00 PM EDT - Market closed

KJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.2723.2722.3422.5922.59-5.52%2,388
May 14, 202624.4824.5823.9123.9123.91-5.35%2,185
May 13, 202624.2925.8024.2825.2625.2614.47%8,746
May 12, 202621.3022.0620.7922.0622.066.18%18,734
May 11, 202621.0521.0520.7020.7820.782.54%4,445
May 8, 202620.3220.3220.0820.2620.26-0.60%2,524
May 7, 202620.9120.9120.2820.3920.38-2.95%3,380
May 6, 202619.9921.0119.9921.0121.006.60%3,494
May 5, 202620.0520.0519.6719.7119.70-2.51%1,058
May 4, 202620.0920.5620.0920.2120.210.38%1,526
May 1, 202620.1820.2020.1420.1420.14-2.44%2,694
Apr 30, 202620.5820.6420.5820.6420.644.30%3,154
Apr 29, 202619.8819.9419.7919.7919.79-0.30%2,757
Apr 28, 202619.6719.8519.6719.8519.85-0.24%377
Apr 27, 202620.2320.2319.9019.9019.89-3.45%548
Apr 24, 202620.4520.7020.4520.6120.611.79%683
Apr 23, 202620.4720.4720.1020.2420.24-4.02%4,463
Apr 22, 202621.1621.1621.0321.0921.090.46%2,062
Apr 21, 202621.5921.5920.9620.9920.99-5.52%15,136
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