Skip to main content
logo
KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
15.07
+0.66 (4.58%)
At close: Oct 15, 2026, 4:00 PM EDT
15.22
+0.15 (1.02%)
After-hours: Oct 15, 2026, 4:15 PM EDT

KJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202614.9715.0714.8915.0715.074.58%8,618
Oct 14, 202614.7314.7414.2614.4114.41-0.80%2,250
Oct 13, 202614.4214.5314.3214.5314.530.32%4,015
Oct 12, 202614.6814.6814.4814.4814.48-2.72%982
Oct 9, 202614.8515.1514.7914.8914.891.31%13,036
Oct 8, 202614.7414.8514.4314.6914.69-0.90%5,949
Oct 7, 202614.2814.8314.2514.8314.833.62%5,568
Oct 6, 202614.0714.3713.9514.3114.311.16%10,706
Oct 5, 202614.0714.2514.0714.1414.144.48%601
Oct 2, 202613.7913.7913.5113.5413.54-4.38%1,886
Oct 1, 202614.1614.1614.1614.1614.16-1.94%109
Sep 30, 202614.4614.4914.4014.4414.442.21%2,235
Sep 29, 202614.0414.1713.9414.1314.13-2.35%2,853
Sep 28, 202614.4914.6214.4714.4714.470.88%5,840
Sep 25, 202614.4214.4214.3414.3414.34-2.00%506
Sep 24, 202614.8014.8114.6314.6314.63-3.02%2,692
Sep 23, 202614.8915.1914.8915.0915.09-1.65%415
Sep 22, 202615.4815.4815.3115.3415.340.51%1,819
Sep 21, 202614.8915.2614.8515.2615.262.82%1,353
Sep 18, 202614.7814.9314.7814.8414.841.87%2,042
Sep 17, 202614.7414.7414.5714.5714.57-1.82%619
Sep 16, 202614.7614.8614.7114.8414.84-1.34%2,939
Sep 15, 202615.2515.2515.0415.0415.04-1.78%1,012
Sep 14, 202615.1515.3915.1515.3215.321.67%304
Sep 11, 202615.3215.3215.0715.0715.070.48%1,923
Sep 10, 202614.9915.0114.9314.9914.990.11%1,322
Sep 9, 202615.1815.1814.8714.9814.98-5.28%38,310
Sep 8, 202615.8615.8615.5815.8115.81-4.09%34,436
Sep 4, 202616.3616.4916.2516.4916.493.98%5,458
Sep 3, 202615.6615.8615.6615.8615.86-0.96%4,453
Sep 2, 202615.9516.0115.9516.0116.01-0.32%1,851
Sep 1, 202616.2916.2916.0616.0616.06-2.55%1,684
Aug 31, 202616.4816.4816.4816.4816.48-3.45%369
Aug 28, 202617.0717.0717.0717.0717.071.46%244
Aug 27, 202616.7816.8316.7016.8316.82-1.75%942
Aug 26, 202617.4617.4617.1317.1317.12-4.27%2,321
Aug 25, 202617.5317.8917.5317.8917.891.07%1,115
Aug 24, 202617.6317.7017.6317.7017.70-1.11%687
Aug 21, 202617.9718.1117.7717.9017.90-0.44%2,424
Aug 20, 202617.7818.0217.7817.9817.980.49%894
Aug 19, 202617.5317.8917.5317.8917.893.78%2,761
Aug 18, 202616.8017.2416.8017.2417.241.97%2,318
Aug 17, 202617.0117.0116.8416.9116.91-3.84%4,164
Aug 14, 202617.1217.5817.0617.5817.58-1.16%4,068
Aug 13, 202619.8519.8517.3717.7917.79-14.76%17,069
Aug 12, 202620.9920.9920.2020.8720.87-2.46%9,141
Aug 11, 202621.3321.3921.1321.3921.39-9.18%3,031
Aug 10, 202622.9923.5522.9923.5523.552.79%3,614
Aug 7, 202622.5122.9122.5122.9122.910.89%1,150
Aug 6, 202622.7122.7122.7122.7122.711.66%194