Skip to main content
KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
26.05
-0.19 (-0.71%)
Feb 21, 2025, 2:34 PM EST - Market closed

KLXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0326.0526.0226.0526.05-0.71%518
Feb 20, 202526.1526.2326.1526.2326.230.59%1,109
Feb 19, 202526.0226.0825.9726.0826.08-0.86%1,703
Feb 18, 202526.3126.3126.3126.3126.31-0.89%52
Feb 14, 202526.6626.6626.5426.5426.540.26%372
Feb 13, 202526.2526.4826.2526.4726.472.56%207
Feb 12, 202525.4325.8525.3525.8125.810.97%2,616
Feb 11, 202525.4925.5625.4625.5625.562.08%1,104
Feb 10, 202525.1625.3025.0425.0425.04-0.39%3,010
Feb 7, 202525.4325.5025.1425.1425.14-1.81%6,002
Feb 6, 202525.6325.6325.5825.6025.601.01%274
Feb 5, 202525.3525.3525.3525.3525.35-0.19%179
Feb 4, 202525.4025.4025.4025.4025.400.21%275
Feb 3, 202525.1225.3925.0625.3425.34-1.38%14,766
Jan 31, 202525.9926.1025.7025.7025.70-2.58%9,568
Jan 30, 202526.1026.4126.1026.3826.381.57%18,863
Jan 29, 202526.0526.0525.9225.9725.97-0.16%576
Jan 28, 202526.1826.2626.0126.0126.01-0.94%4,443
Jan 27, 202526.1126.2626.1126.2626.260.88%189
Jan 24, 202526.1126.1926.0326.0326.031.21%1,639
Jan 23, 202525.7225.7225.7225.7225.721.34%6
Jan 22, 202525.4025.4625.3525.3825.380.49%2,698
Jan 21, 202525.0525.2624.9825.2525.252.60%17,324
Jan 17, 202524.6724.6824.5324.6124.610.48%447,828
Jan 16, 202524.2924.5324.2024.5024.504.48%448,415
Jan 15, 202523.4323.4523.4223.4523.45-1,201
Jan 14, 202524.5024.5023.3423.4523.45-0.27%15,769
Jan 13, 202523.3323.5123.3323.5123.51-0.28%158,822
Jan 10, 202523.4823.5823.4823.5823.58-0.31%521
Jan 8, 202523.4923.6523.4923.6523.65-0.37%365
Jan 7, 202523.8123.8123.6923.7423.74-0.07%2,118
Jan 6, 202523.6923.7823.6923.7623.762.46%972
Jan 3, 202523.1923.1923.1923.1923.19-1.02%22
Jan 2, 202523.6323.6323.3623.4223.42-1.01%640
Dec 31, 202423.7223.7223.6523.6623.66-0.31%318
Dec 30, 202423.5823.7323.5823.7323.73-0.59%121
Dec 27, 202423.8123.8923.7823.8823.88-0.27%1,692
Dec 26, 202423.5123.9523.5123.9423.940.32%739
Dec 24, 202423.8123.9223.7723.8623.860.55%2,098
Dec 23, 202423.5423.7323.5423.7323.73-0.05%122
Dec 20, 202423.5123.8023.5123.7523.751.07%2,156
Dec 19, 202423.6023.6023.3923.4923.490.60%8,741
Dec 18, 202424.0124.0423.3423.3523.35-2.68%15,209
Dec 17, 202424.1424.1424.0024.0024.00-0.81%1,494
Dec 16, 202424.1924.1924.1924.1924.010.02%196
Dec 13, 202424.2224.2224.1324.1824.01-7,974
Dec 12, 202424.3924.3924.1824.1824.01-0.47%2,666
Dec 11, 202424.3024.3024.3024.3024.120.80%80
Dec 10, 202424.1324.1324.1024.1023.93-1.11%2,205
Dec 9, 202424.5724.5724.3724.3724.201.14%14,383
Dec 6, 202424.2524.3423.9224.1023.922.27%188,813
Dec 5, 202423.5623.5623.5623.5623.39-0.06%269
Dec 4, 202423.6023.6023.5823.5823.410.58%238
Dec 3, 202423.4823.4823.4423.4423.270.28%317
Dec 2, 202423.3823.3823.3823.3823.211.32%8
Nov 29, 202422.8923.0722.8923.0722.900.44%129
Nov 27, 202422.9922.9922.9722.9722.800.43%232
Nov 26, 202422.9222.9222.8322.8722.710.16%1,111
Nov 25, 202423.0223.0222.8422.8422.672.25%3,105
Nov 22, 202422.3322.3322.3322.3322.171.49%222
Nov 21, 202422.0022.0122.0022.0121.850.04%2,254
Nov 20, 202422.0022.0022.0022.0021.84-0.39%14
Nov 19, 202422.0922.0922.0822.0821.92-0.73%1,171
Nov 18, 202422.1822.2522.1822.2522.09-0.06%191
Nov 15, 202422.2622.2622.2622.2622.10-0.18%93
Nov 14, 202422.2722.3022.2722.3022.141.65%203
Nov 13, 202421.9421.9421.9421.9421.78-0.20%27
Nov 12, 202422.1522.1521.9821.9821.82-2.38%295
Nov 11, 202422.6422.6422.5222.5222.35-0.77%390
Nov 8, 202422.6922.6922.6322.6922.53-3.20%1,270
Nov 7, 202423.4623.4623.3923.4423.272.92%1,932
Nov 6, 202422.7722.7822.7622.7822.61-0.98%759
Nov 5, 202423.0023.0023.0023.0022.830.18%49
Nov 4, 202423.0323.0322.9622.9622.790.57%181
Nov 1, 202422.9622.9622.8322.8322.66-0.58%152
Oct 31, 202423.0323.0322.9622.9622.80-1.62%122
Oct 30, 202423.2523.4123.2523.3423.17-0.86%484
Oct 29, 202423.5423.5423.5423.5423.37-0.22%4
Oct 28, 202423.5923.5923.5923.5923.421.30%5
Oct 25, 202423.2923.2923.2923.2923.12-0.35%3
Oct 24, 202423.3123.3723.3123.3723.201.10%311
Oct 23, 202423.2423.2523.1023.1222.95-1.20%4,149
Oct 22, 202423.4523.4623.3823.4023.23-0.08%3,150
Oct 21, 202423.4423.5123.4023.4223.25-1.55%1,653
Oct 18, 202423.7923.7923.7923.7923.611.26%4,446
Oct 17, 202423.7223.7223.4923.4923.32-0.15%4,446
Oct 16, 202423.5423.6123.5323.5323.360.01%805
Oct 15, 202423.5923.6623.5023.5323.36-2.77%5,652
Oct 14, 202424.2024.2024.2024.2024.02-0.72%11
Oct 11, 202424.3724.3724.3724.3724.200.45%66
Oct 10, 202424.2624.2624.2624.2624.090.12%4,100
Oct 9, 202424.2724.2924.2324.2324.06-0.33%4,100
Oct 8, 202424.3224.3224.3224.3224.14-0.97%26
Oct 7, 202424.5824.5824.5524.5524.37-0.06%2,009
Oct 4, 202424.5724.5724.5724.5724.391.30%305
Oct 3, 202424.3624.3624.2124.2524.08-1.47%305
Oct 2, 202424.6524.7924.6124.6124.43-0.33%5,796
Oct 1, 202425.0425.0424.6024.6924.51-2.36%953
Sep 30, 202425.3225.3225.2925.2925.11-0.77%718
Sep 27, 202425.4925.4925.4925.4925.301.61%58