Skip to main content
KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
23.75
+0.25 (1.07%)
Dec 20, 2024, 3:58 PM EST - Market closed

KLXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202424.9825.0824.9825.0824.905.86%475
Sep 25, 202423.7023.7023.7023.7023.52-0.48%160
Sep 24, 202423.8123.8123.8123.8123.642.48%8
Sep 23, 202423.2323.2423.2323.2423.070.42%158
Sep 20, 202423.2323.2323.1423.1422.97-2.01%407
Sep 19, 202423.5723.6823.5723.6123.441.97%1,720
Sep 18, 202423.1623.1623.1623.1622.99-0.49%143
Sep 17, 202423.2723.2723.2723.2723.10-0.15%31
Sep 16, 202423.3123.3123.3123.3123.140.36%42
Sep 13, 202423.2223.2223.2223.2223.050.72%6
Sep 12, 202423.0623.0623.0623.0622.890.27%329
Sep 11, 202422.8522.9922.8522.9922.830.66%329
Sep 10, 202422.7422.8422.7422.8422.68-0.98%101
Sep 9, 202423.0723.0723.0723.0722.900.11%57
Sep 6, 202423.0423.0423.0423.0422.88-1.33%69
Sep 5, 202423.3523.3523.3523.3523.18-1.48%14
Sep 4, 202423.7023.7023.7023.7023.53-1.33%4
Sep 3, 202424.0224.0224.0224.0223.85-1.24%4
Aug 30, 202424.3324.3324.3324.3324.150.34%130
Aug 29, 202424.2424.2424.2424.2424.070.10%4
Aug 28, 202424.2224.2224.2224.2224.04-0.84%15
Aug 27, 202424.4224.4224.4224.4224.24-0.38%3
Aug 26, 202424.6324.6324.5224.5224.34-0.39%438
Aug 23, 202424.5424.6124.5424.6124.431.66%227
Aug 22, 202424.3424.3424.2124.2124.03-0.57%7,438
Aug 21, 202424.3324.3524.3324.3524.171.39%1,523
Aug 20, 202424.0224.0224.0224.0223.840.03%40
Aug 19, 202424.0124.0124.0124.0123.831.47%11
Aug 16, 202423.6623.6623.6623.6623.490.56%10
Aug 15, 202423.5323.5323.5323.5323.361.35%25
Aug 14, 202423.2223.2223.2223.2223.050.29%99
Aug 13, 202422.7823.1522.7823.1522.981.81%243
Aug 12, 202422.7422.7422.7422.7422.57-0.75%8
Aug 9, 202422.9122.9122.9122.9122.74-0.31%173
Aug 8, 202422.7922.9822.7922.9822.810.67%701
Aug 7, 202423.1123.1622.8322.8322.66-0.41%909
Aug 6, 202423.0623.0622.9222.9222.750.55%141
Aug 5, 202422.8722.8722.8022.8022.63-1.89%233
Aug 2, 202423.3423.3423.2423.2423.07-0.96%363
Aug 1, 202423.4523.5023.3823.4623.29-1.65%1,935