KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
26.45
-0.04 (-0.15%)
Nov 28, 2025, 1:00 PM EST - Market closed
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.15% | 84 |
| Nov 26, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.18% | 47 |
| Nov 25, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | 1.68% | 2,047 |
| Nov 24, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.75 | 0.11% | 815 |
| Nov 21, 2025 | 25.81 | 25.81 | 25.72 | 25.72 | 25.72 | 2.32% | 862 |
| Nov 20, 2025 | 25.60 | 25.60 | 25.14 | 25.14 | 25.14 | -1.75% | 49,385 |
| Nov 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.37% | 19 |
| Nov 18, 2025 | 25.49 | 25.68 | 25.49 | 25.68 | 25.68 | -0.84% | 112 |
| Nov 17, 2025 | 26.19 | 26.19 | 25.90 | 25.90 | 25.90 | -2.62% | 504 |
| Nov 14, 2025 | 26.52 | 26.59 | 26.43 | 26.59 | 26.59 | 0.39% | 637 |
| Nov 13, 2025 | 26.84 | 26.84 | 26.44 | 26.49 | 26.49 | -1.16% | 1,225 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.44% | 38 |
| Nov 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.57% | 53 |
| Nov 10, 2025 | 25.97 | 26.01 | 25.97 | 26.01 | 26.01 | 1.12% | 316 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | 1.40% | 103 |
| Nov 6, 2025 | 25.50 | 25.50 | 25.37 | 25.37 | 25.37 | -2.01% | 4,132 |
| Nov 5, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.87% | 297 |
| Nov 4, 2025 | 25.71 | 25.71 | 25.62 | 25.67 | 25.67 | -1.20% | 2,121 |
| Nov 3, 2025 | 25.93 | 25.98 | 25.91 | 25.98 | 25.98 | -0.76% | 16,154 |
| Oct 31, 2025 | 26.14 | 26.18 | 26.14 | 26.18 | 26.18 | -0.60% | 610 |
| Oct 30, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.34% | 39 |
| Oct 29, 2025 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -1.16% | 215 |
| Oct 28, 2025 | 27.11 | 27.11 | 27.01 | 27.01 | 27.01 | -1.23% | 142 |
| Oct 27, 2025 | 27.36 | 27.36 | 27.35 | 27.35 | 27.35 | 0.34% | 366 |
| Oct 24, 2025 | 27.29 | 27.29 | 27.25 | 27.25 | 27.25 | -0.81% | 186 |
| Oct 23, 2025 | 27.46 | 27.48 | 27.44 | 27.48 | 27.48 | 1.03% | 1,161 |
| Oct 22, 2025 | 27.09 | 27.33 | 27.09 | 27.20 | 27.19 | -0.29% | 4,282 |
| Oct 21, 2025 | 27.30 | 27.30 | 27.27 | 27.27 | 27.27 | -0.12% | 193 |
| Oct 20, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.94% | 40 |
| Oct 17, 2025 | 26.80 | 27.05 | 26.80 | 27.05 | 27.05 | 1.67% | 2,651 |
| Oct 16, 2025 | 26.51 | 26.61 | 26.46 | 26.61 | 26.61 | 1.33% | 816 |
| Oct 15, 2025 | 26.04 | 26.26 | 26.04 | 26.26 | 26.26 | 1.37% | 1,791 |
| Oct 14, 2025 | 25.54 | 25.91 | 25.54 | 25.91 | 25.91 | 1.80% | 4,946 |
| Oct 13, 2025 | 25.43 | 25.53 | 25.42 | 25.45 | 25.45 | 1.13% | 48,363 |
| Oct 10, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.16 | -2.51% | 23 |
| Oct 9, 2025 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | -2.67% | 344 |
| Oct 8, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.26% | 11 |
| Oct 7, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.12% | 19 |
| Oct 6, 2025 | 26.34 | 26.34 | 26.16 | 26.16 | 26.16 | -0.57% | 233 |
| Oct 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.34% | 173 |
| Oct 2, 2025 | 26.08 | 26.47 | 26.08 | 26.22 | 26.22 | 1.40% | 4,245 |
| Oct 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.57% | 87 |
| Sep 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.07% | 25 |
| Sep 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.17% | 176 |
| Sep 26, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.13% | 115 |
| Sep 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.84% | 6 |
| Sep 24, 2025 | 25.72 | 25.72 | 25.62 | 25.62 | 25.62 | -1.67% | 245 |
| Sep 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.32% | 110 |
| Sep 22, 2025 | 25.67 | 25.72 | 25.67 | 25.72 | 25.71 | -0.17% | 219 |
| Sep 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.32% | 33 |