KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
25.67
-0.31 (-1.21%)
Nov 4, 2025, 4:00 PM EST - Market closed
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.20 | -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 | 25.17 | -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 | 25.72 | -0.17% | 219 |
| Sep 19, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.32% | 33 |
| Sep 18, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.06% | 20 |
| Sep 17, 2025 | 25.94 | 25.94 | 25.83 | 25.83 | 25.83 | -0.01% | 1,179 |
| Sep 16, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.52% | 9 |
| Sep 15, 2025 | 25.53 | 25.71 | 25.53 | 25.70 | 25.70 | 1.83% | 1,085 |
| Sep 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.83% | 34 |
| Sep 11, 2025 | 25.35 | 25.45 | 25.35 | 25.45 | 25.45 | 1.09% | 153 |
| Sep 10, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.73% | 13 |
| Sep 9, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.45% | 56 |
| Sep 8, 2025 | 25.33 | 25.54 | 25.33 | 25.48 | 25.48 | 0.02% | 831 |
| Sep 5, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | -0.30% | 498 |
| Sep 4, 2025 | 25.44 | 25.55 | 25.44 | 25.55 | 25.55 | -0.44% | 190 |
| Sep 3, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | 25.66 | 0.67% | 7,329 |
| Sep 2, 2025 | 25.16 | 25.49 | 25.16 | 25.49 | 25.49 | 0.45% | 7,534 |
| Aug 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.97% | 25 |
| Aug 28, 2025 | 25.66 | 25.68 | 25.62 | 25.62 | 25.62 | 0.85% | 3,962 |
| Aug 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.62% | 117 |
| Aug 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.06% | 82 |