KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
14.80
+0.23 (1.58%)
At close: Sep 18, 2026, 4:00 PM EDT
14.84
+0.04 (0.30%)
After-hours: Sep 18, 2026, 4:15 PM EDT
KJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.78 | 14.93 | 14.78 | 14.84 | 14.84 | 1.87% | 2,042 |
| Sep 17, 2026 | 14.74 | 14.74 | 14.57 | 14.57 | 14.57 | -1.82% | 619 |
| Sep 16, 2026 | 14.76 | 14.86 | 14.71 | 14.84 | 14.84 | -1.34% | 2,939 |
| Sep 15, 2026 | 15.25 | 15.25 | 15.04 | 15.04 | 15.04 | -1.78% | 1,012 |
| Sep 14, 2026 | 15.15 | 15.39 | 15.15 | 15.32 | 15.32 | 1.67% | 304 |
| Sep 11, 2026 | 15.32 | 15.32 | 15.07 | 15.07 | 15.07 | 0.48% | 1,923 |
| Sep 10, 2026 | 14.99 | 15.01 | 14.93 | 14.99 | 14.99 | 0.11% | 1,322 |
| Sep 9, 2026 | 15.18 | 15.18 | 14.87 | 14.98 | 14.98 | -5.28% | 38,310 |
| Sep 8, 2026 | 15.86 | 15.86 | 15.58 | 15.81 | 15.81 | -4.09% | 34,436 |
| Sep 4, 2026 | 16.36 | 16.49 | 16.25 | 16.49 | 16.49 | 3.98% | 5,458 |
| Sep 3, 2026 | 15.66 | 15.86 | 15.66 | 15.86 | 15.86 | -0.96% | 4,453 |
| Sep 2, 2026 | 15.95 | 16.01 | 15.95 | 16.01 | 16.01 | -0.32% | 1,851 |
| Sep 1, 2026 | 16.29 | 16.29 | 16.06 | 16.06 | 16.06 | -2.55% | 1,684 |
| Aug 31, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.45% | 369 |
| Aug 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.46% | 244 |
| Aug 27, 2026 | 16.78 | 16.83 | 16.70 | 16.83 | 16.82 | -1.75% | 942 |
| Aug 26, 2026 | 17.46 | 17.46 | 17.13 | 17.13 | 17.12 | -4.27% | 2,321 |
| Aug 25, 2026 | 17.53 | 17.89 | 17.53 | 17.89 | 17.89 | 1.07% | 1,115 |
| Aug 24, 2026 | 17.63 | 17.70 | 17.63 | 17.70 | 17.70 | -1.11% | 687 |
| Aug 21, 2026 | 17.97 | 18.11 | 17.77 | 17.90 | 17.90 | -0.44% | 2,424 |
| Aug 20, 2026 | 17.78 | 18.02 | 17.78 | 17.98 | 17.98 | 0.49% | 894 |
| Aug 19, 2026 | 17.53 | 17.89 | 17.53 | 17.89 | 17.89 | 3.78% | 2,761 |
| Aug 18, 2026 | 16.80 | 17.24 | 16.80 | 17.24 | 17.24 | 1.97% | 2,318 |
| Aug 17, 2026 | 17.01 | 17.01 | 16.84 | 16.91 | 16.91 | -3.84% | 4,164 |
| Aug 14, 2026 | 17.12 | 17.58 | 17.06 | 17.58 | 17.58 | -1.16% | 4,068 |
| Aug 13, 2026 | 19.85 | 19.85 | 17.37 | 17.79 | 17.79 | -14.76% | 17,069 |
| Aug 12, 2026 | 20.99 | 20.99 | 20.20 | 20.87 | 20.87 | -2.46% | 9,141 |
| Aug 11, 2026 | 21.33 | 21.39 | 21.13 | 21.39 | 21.39 | -9.18% | 3,031 |
| Aug 10, 2026 | 22.99 | 23.55 | 22.99 | 23.55 | 23.55 | 2.79% | 3,614 |
| 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 |