KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
26.04
+0.13 (0.52%)
Oct 15, 2025, 9:30 AM EDT - Market open
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -1.52% | 118 |
| Aug 22, 2025 | 24.69 | 25.12 | 24.69 | 25.12 | 25.12 | 2.31% | 486 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.56 | 24.56 | 24.56 | -0.98% | 366 |
| Aug 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.49% | 17 |
| Aug 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.88% | 60 |
| Aug 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.09% | 179 |
| Aug 15, 2025 | 24.41 | 24.44 | 24.37 | 24.44 | 24.44 | -0.21% | 4,952 |
| Aug 14, 2025 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | -1.98% | 398 |
| Aug 13, 2025 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | 2.17% | 152 |
| Aug 12, 2025 | 24.26 | 24.45 | 24.26 | 24.45 | 24.45 | 1.09% | 668 |
| Aug 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.29% | 293 |
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% | 171 |
| Aug 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.03% | 49 |
| Aug 6, 2025 | 24.48 | 24.50 | 24.43 | 24.47 | 24.47 | 0.25% | 1,868 |
| Aug 5, 2025 | 24.39 | 24.41 | 24.39 | 24.41 | 24.41 | -0.72% | 203 |