Skip to main content
KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
22.96
-0.38 (-1.62%)
Oct 31, 2024, 9:52 AM EDT - Market closed

KLXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.0323.0322.9622.9622.96-1.63%122
Oct 30, 202423.2523.4123.2523.3423.34-0.85%500
Oct 29, 202423.5423.5423.5423.5423.54-0.21%100
Oct 28, 202423.5923.5923.5923.5923.591.29%100
Oct 25, 202423.2923.2923.2923.2923.29-0.34%100
Oct 24, 202423.3123.3723.3123.3723.371.08%311
Oct 23, 202423.2423.2523.1023.1223.12-1.20%4,149
Oct 22, 202423.4523.4623.3823.4023.40-0.09%3,200
Oct 21, 202423.4423.5123.4023.4223.42-1.56%1,700
Oct 18, 202423.7923.7923.7923.7923.791.28%-
Oct 17, 202423.7223.7223.4923.4923.49-0.17%4,446
Oct 16, 202423.5423.6123.5323.5323.53-805
Oct 15, 202423.5923.6623.5023.5323.53-2.77%5,700
Oct 14, 202424.2024.2024.2024.2024.20-0.70%100
Oct 11, 202424.3724.3724.3724.3724.370.45%100
Oct 10, 202424.2624.2624.2624.2624.260.12%-
Oct 9, 202424.2724.2924.2324.2324.23-0.33%4,100
Oct 8, 202424.3124.3124.3124.3124.31-0.98%100
Oct 7, 202424.5824.5824.5524.5524.55-0.08%2,009
Oct 4, 202424.5724.5724.5724.5724.571.32%-
Oct 3, 202424.3624.3624.2124.2524.25-1.46%305
Oct 2, 202424.6524.7924.6124.6124.61-0.32%5,800
Oct 1, 202425.0425.0424.6024.6924.69-2.37%1,000
Sep 30, 202425.3225.3225.2925.2925.29-0.78%718
Sep 27, 202425.4925.4925.4925.4925.491.63%100
Sep 26, 202424.9825.0824.9825.0825.085.82%500
Sep 25, 202423.7023.7023.7023.7023.70-0.46%200
Sep 24, 202423.8123.8123.8123.8123.812.45%100
Sep 23, 202423.2323.2423.2323.2423.240.43%200
Sep 20, 202423.2323.2323.1423.1423.14-1.99%407
Sep 19, 202423.5723.6823.5723.6123.611.99%1,720
Sep 18, 202423.1523.1523.1523.1523.15-0.52%143
Sep 17, 202423.2723.2723.2723.2723.27-0.13%100
Sep 16, 202423.3023.3023.3023.3023.300.34%100
Sep 13, 202423.2223.2223.2223.2223.220.69%100
Sep 12, 202423.0623.0623.0623.0623.060.30%-
Sep 11, 202422.8522.9922.8522.9922.990.66%329
Sep 10, 202422.7422.8422.7422.8422.84-1.00%101
Sep 9, 202423.0723.0723.0723.0723.070.13%100
Sep 6, 202423.0423.0423.0423.0423.04-1.33%100
Sep 5, 202423.3523.3523.3523.3523.35-1.48%100
Sep 4, 202423.7023.7023.7023.7023.70-1.33%-
Sep 3, 202424.0224.0224.0224.0224.02-1.27%100
Aug 30, 202424.3324.3324.3324.3324.330.37%130
Aug 29, 202424.2424.2424.2424.2424.240.08%100
Aug 28, 202424.2224.2224.2224.2224.22-0.82%100
Aug 27, 202424.4224.4224.4224.4224.42-0.37%100
Aug 26, 202424.6324.6324.5124.5124.51-0.41%438
Aug 23, 202424.5424.6124.5424.6124.611.65%227
Aug 22, 202424.3424.3424.2124.2124.21-0.57%7,438
Aug 21, 202424.3324.3524.3324.3524.351.42%1,523
Aug 20, 202424.0124.0124.0124.0124.01-100
Aug 19, 202424.0124.0124.0124.0124.011.48%100
Aug 16, 202423.6623.6623.6623.6623.660.55%100
Aug 15, 202423.5323.5323.5323.5323.531.38%100
Aug 14, 202423.2123.2123.2123.2123.210.26%100
Aug 13, 202422.7823.1522.7823.1523.151.80%243
Aug 12, 202422.7422.7422.7422.7422.74-0.74%100
Aug 9, 202422.9122.9122.9122.9122.91-0.30%200
Aug 8, 202422.7922.9822.7922.9822.980.66%701
Aug 7, 202423.1123.1622.8322.8322.83-0.39%909
Aug 6, 202423.0623.0622.9222.9222.920.53%141
Aug 5, 202422.8722.8722.8022.8022.80-1.89%233
Aug 2, 202423.3423.3423.2423.2423.24-0.94%400
Aug 1, 202423.4523.5023.3823.4623.46-1.68%1,935
Jul 31, 202423.8623.8623.8623.8623.860.42%-
Jul 30, 202423.7623.7623.7623.7623.760.25%100
Jul 29, 202423.7023.7023.7023.7023.70-0.42%100
Jul 26, 202423.8723.8723.8023.8023.802.41%300
Jul 25, 202423.2423.2423.2423.2423.24-0.30%100
Jul 24, 202423.3123.3123.3123.3123.31-2.43%100
Jul 23, 202423.8923.8923.8923.8923.89-0.95%100
Jul 22, 202424.1224.1224.1224.1224.121.77%5
Jul 19, 202423.7023.7023.7023.7023.70-0.88%1
Jul 18, 202423.9123.9123.9123.9123.91-0.62%15
Jul 17, 202424.0624.0624.0624.0624.060.08%16
Jul 16, 202423.9724.0423.9724.0424.04-0.21%101
Jul 15, 202424.0924.0924.0924.0924.09-2.63%47
Jul 12, 202424.7424.7424.7424.7424.741.69%5
Jul 11, 202424.2324.3324.2324.3324.331.42%379
Jul 10, 202423.9923.9923.9923.9923.990.50%1
Jul 9, 202423.8823.8823.8723.8723.87-1.40%111
Jul 5, 202424.2124.2124.2124.2124.211.09%23
Jul 2, 202423.9523.9523.9523.9523.95-0.66%108
Jul 1, 202424.1024.1123.9824.1124.11-0.66%602
Jun 28, 202424.2024.2724.1424.2724.27-1.10%544
Jun 27, 202424.5424.5424.5424.5424.54-0.93%14
Jun 26, 202424.6924.7724.6924.7724.77-0.56%415
Jun 25, 202424.9124.9124.9124.9124.91-0.12%302
Jun 24, 202424.9324.9524.9324.9424.941.42%4,500
Jun 21, 202424.5924.5924.5924.5924.59-0.32%23
Jun 20, 202424.6724.6724.6724.6724.67-0.20%5
Jun 18, 202424.7224.7224.7224.7224.72-0.60%25
Jun 17, 202424.6624.8724.6624.8724.871.30%842
Jun 14, 202424.5524.5524.5524.5524.55-2.39%217
Jun 13, 202425.0625.1525.0625.1525.15-1.22%147
Jun 12, 202425.4625.4625.4625.4625.460.75%1
Jun 11, 202425.2725.2725.2725.2725.27-1.06%10
Jun 10, 202425.3725.5425.3725.5425.54-0.89%200
Jun 7, 202425.7825.7825.7725.7725.77-1.11%106