Skip to main content
logo
KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
26.96
-0.23 (-0.85%)
Dec 19, 2025, 4:00 PM EST - Market closed

KLXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.9626.9626.9626.9626.96-0.86%137
Dec 18, 202527.1927.1927.1927.1927.190.61%63
Dec 17, 202527.0327.0327.0327.0327.03-1.29%207
Dec 16, 202527.4127.4127.3727.3827.380.88%759
Dec 15, 202527.2127.2127.1327.1427.140.40%1,294
Dec 12, 202527.0327.0327.0327.0327.03-0.15%61
Dec 11, 202527.0827.0827.0827.0827.070.94%55
Dec 10, 202526.5826.8326.5626.8226.821.31%2,420
Dec 9, 202527.3627.3626.4826.4826.48-1.04%618
Dec 8, 202526.7526.7526.7526.7526.75-1.09%10,065
Dec 5, 202527.0527.0527.0527.0527.050.77%136
Dec 4, 202527.2727.2726.8426.8426.840.28%424
Dec 3, 202526.7026.7726.7026.7726.770.85%518
Dec 2, 202526.5426.5426.5426.5426.54-0.53%13
Dec 1, 202526.6826.6826.6826.6826.680.88%77
Nov 28, 202526.4526.4526.4526.4526.45-0.15%84
Nov 26, 202526.4926.4926.4926.4926.491.18%47
Nov 25, 202526.1426.1826.1426.1826.181.68%2,047
Nov 24, 202525.7425.7525.7425.7525.750.11%815
Nov 21, 202525.8125.8125.7225.7225.722.32%862
Nov 20, 202525.6025.6025.1425.1425.14-1.75%49,385
Nov 19, 202525.5925.5925.5925.5925.59-0.37%19
Nov 18, 202525.4925.6825.4925.6825.68-0.84%112
Nov 17, 202526.1926.1925.9025.9025.90-2.62%504
Nov 14, 202526.5226.5926.4326.5926.590.39%637
Nov 13, 202526.8426.8426.4426.4926.49-1.16%1,225
Nov 12, 202526.8026.8026.8026.8026.801.44%38
Nov 11, 202526.4226.4226.4226.4226.421.57%53
Nov 10, 202525.9726.0125.9726.0126.011.12%316
Nov 7, 202525.7325.7325.7325.7325.721.40%103
Nov 6, 202525.5025.5025.3725.3725.37-2.01%4,132
Nov 5, 202525.8925.8925.8925.8925.890.87%297
Nov 4, 202525.7125.7125.6225.6725.67-1.20%2,121
Nov 3, 202525.9325.9825.9125.9825.98-0.76%16,154
Oct 31, 202526.1426.1826.1426.1826.18-0.60%610
Oct 30, 202526.3426.3426.3426.3426.34-1.34%39
Oct 29, 202526.8526.8526.7026.7026.70-1.16%215
Oct 28, 202527.1127.1127.0127.0127.01-1.23%142
Oct 27, 202527.3627.3627.3527.3527.350.34%366
Oct 24, 202527.2927.2927.2527.2527.25-0.81%186
Oct 23, 202527.4627.4827.4427.4827.481.03%1,161
Oct 22, 202527.0927.3327.0927.2027.19-0.29%4,282
Oct 21, 202527.3027.3027.2727.2727.27-0.12%193
Oct 20, 202527.3127.3127.3127.3127.310.94%40
Oct 17, 202526.8027.0526.8027.0527.051.67%2,651
Oct 16, 202526.5126.6126.4626.6126.611.33%816
Oct 15, 202526.0426.2626.0426.2626.261.37%1,791
Oct 14, 202525.5425.9125.5425.9125.911.80%4,946
Oct 13, 202525.4325.5325.4225.4525.451.13%48,363
Oct 10, 202525.1725.1725.1725.1725.16-2.51%23