KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
23.11
+0.32 (1.41%)
May 2, 2025, 4:00 PM EDT - Market closed
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.62% | 31 |
| May 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.23% | 11 |
| Apr 30, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.79 | -0.22% | 133 |
| Apr 29, 2025 | 22.92 | 22.92 | 22.84 | 22.84 | 22.84 | -0.18% | 173 |
| Apr 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.74% | 381 |
| Apr 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.05% | 3 |
| Apr 24, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.90% | 244 |
| Apr 23, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.87% | 150 |
| Apr 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.95% | 105 |
| Apr 21, 2025 | 21.70 | 21.70 | 21.21 | 21.48 | 21.48 | -0.91% | 1,246 |
| Apr 17, 2025 | 21.80 | 21.80 | 21.68 | 21.68 | 21.68 | 1.49% | 107 |
| Apr 16, 2025 | 21.50 | 21.50 | 21.36 | 21.36 | 21.36 | -0.90% | 754 |
| Apr 15, 2025 | 21.54 | 21.55 | 21.46 | 21.55 | 21.55 | -1.44% | 17,434 |
| Apr 14, 2025 | 21.99 | 21.99 | 21.68 | 21.87 | 21.87 | -0.90% | 2,548 |
| Apr 11, 2025 | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | 4.04% | 315 |
| Apr 10, 2025 | 21.39 | 21.54 | 21.21 | 21.21 | 21.21 | -3.84% | 4,658 |
| Apr 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 9.89% | 73 |
| Apr 8, 2025 | 20.00 | 20.07 | 20.00 | 20.07 | 20.07 | -1.66% | 212 |
| Apr 7, 2025 | 20.14 | 20.51 | 20.13 | 20.41 | 20.41 | -2.91% | 4,976 |
| Apr 4, 2025 | 21.22 | 21.26 | 21.02 | 21.02 | 21.02 | -4.47% | 906 |
| Apr 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -5.78% | 169 |
| Apr 2, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.89% | 231 |
| Apr 1, 2025 | 23.03 | 23.15 | 23.03 | 23.15 | 23.15 | 0.73% | 107 |
| Mar 31, 2025 | 22.87 | 23.03 | 22.82 | 22.98 | 22.98 | -0.90% | 1,732 |
| Mar 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.37% | 3 |
| Mar 27, 2025 | 23.55 | 23.55 | 23.51 | 23.51 | 23.51 | 0.34% | 205 |
| Mar 26, 2025 | 23.37 | 23.44 | 23.37 | 23.44 | 23.44 | -1.57% | 209 |
| Mar 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.41% | 3 |
| Mar 24, 2025 | 23.80 | 23.91 | 23.79 | 23.91 | 23.91 | 0.74% | 541 |
| Mar 21, 2025 | 23.66 | 23.73 | 23.66 | 23.73 | 23.73 | -0.77% | 104 |
| Mar 20, 2025 | 23.97 | 23.98 | 23.90 | 23.92 | 23.92 | -1.24% | 2,704 |
| Mar 19, 2025 | 24.12 | 24.22 | 24.12 | 24.22 | 24.22 | 0.98% | 304 |
| Mar 18, 2025 | 23.99 | 23.99 | 23.98 | 23.98 | 23.98 | -1.06% | 182 |
| Mar 17, 2025 | 24.12 | 24.24 | 24.12 | 24.24 | 24.24 | -0.03% | 251 |
| Mar 14, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 1.63% | 792 |
| Mar 13, 2025 | 23.82 | 23.97 | 23.82 | 23.86 | 23.86 | -1.74% | 534 |
| Mar 12, 2025 | 24.28 | 24.28 | 24.10 | 24.28 | 24.28 | -0.59% | 411 |
| Mar 11, 2025 | 24.23 | 24.43 | 24.18 | 24.43 | 24.43 | 0.30% | 810 |
| Mar 10, 2025 | 24.60 | 24.63 | 24.36 | 24.36 | 24.36 | -2.93% | 1,038 |
| Mar 7, 2025 | 24.71 | 25.09 | 24.71 | 25.09 | 25.09 | -0.37% | 1,201 |
| Mar 6, 2025 | 25.36 | 25.67 | 25.18 | 25.18 | 25.18 | -3.01% | 10,624 |
| Mar 5, 2025 | 25.82 | 25.97 | 25.81 | 25.97 | 25.97 | 1.04% | 300 |
| Mar 4, 2025 | 25.28 | 25.70 | 25.28 | 25.70 | 25.70 | -0.44% | 241 |
| Mar 3, 2025 | 26.18 | 26.25 | 25.81 | 25.81 | 25.81 | -0.10% | 1,928 |
| Feb 28, 2025 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | 0.69% | 150 |
| Feb 27, 2025 | 25.84 | 25.96 | 25.66 | 25.66 | 25.66 | -1.47% | 860 |
| Feb 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.28% | 4 |
| Feb 25, 2025 | 25.86 | 25.97 | 25.86 | 25.97 | 25.97 | 0.36% | 621 |
| Feb 24, 2025 | 26.05 | 26.05 | 25.88 | 25.88 | 25.88 | -0.64% | 25,299 |
| Feb 21, 2025 | 26.03 | 26.05 | 26.02 | 26.05 | 26.05 | -0.71% | 518 |