Skip to main content
KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
23.88
+0.01 (0.03%)
At close: May 29, 2025, 4:00 PM
23.88
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT

KLXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202523.9123.9123.8823.8823.880.03%4,191
May 28, 202523.8823.8823.8823.8823.88-0.99%6
May 27, 202524.1124.1124.1124.1124.112.56%22
May 23, 202523.5923.5923.5123.5123.51-2.25%195
May 22, 202524.0024.0524.0024.0524.05-0.46%103
May 21, 202524.1624.1624.1624.1624.16-2.34%15
May 20, 202524.7424.7424.7424.7424.740.68%6
May 19, 202524.5724.5724.5724.5724.570.01%15
May 16, 202524.4924.5724.4924.5724.571.26%607
May 15, 202524.2624.2624.2624.2624.26-0.12%6
May 14, 202524.2924.2924.2924.2924.29-1.09%13
May 13, 202524.5624.5624.5624.5624.561.24%60
May 12, 202524.2824.2824.1924.2624.263.76%631
May 9, 202523.3823.3823.3823.3823.380.71%4
May 8, 202523.2223.2223.2223.2223.221.27%9
May 7, 202522.9222.9222.9222.9222.92-0.64%6
May 6, 202523.1523.1523.0723.0723.07-0.05%128
May 5, 202523.0823.0823.0823.0823.08-0.12%193
May 2, 202523.1123.1123.1123.1123.111.62%31
May 1, 202522.7422.7422.7422.7422.74-0.23%11
Apr 30, 202522.5222.7922.5222.7922.79-0.22%133
Apr 29, 202522.9222.9222.8422.8422.84-0.18%173
Apr 28, 202522.8922.8922.8922.8922.890.74%381
Apr 25, 202522.7222.7222.7222.7222.72-0.05%3
Apr 24, 202522.7322.7322.7322.7322.731.90%244
Apr 23, 202522.3122.3122.3122.3122.310.87%150
Apr 22, 202522.1122.1122.1122.1122.112.95%105
Apr 21, 202521.7021.7021.2121.4821.48-0.91%1,246
Apr 17, 202521.8021.8021.6821.6821.681.49%107
Apr 16, 202521.5021.5021.3621.3621.36-0.90%754
Apr 15, 202521.5421.5521.4621.5521.55-1.44%17,434
Apr 14, 202521.9921.9921.6821.8721.87-0.90%2,548
Apr 11, 202521.9922.0721.9922.0722.074.04%315
Apr 10, 202521.3921.5421.2121.2121.21-3.84%4,658
Apr 9, 202522.0622.0622.0622.0622.069.89%73
Apr 8, 202520.0020.0720.0020.0720.07-1.66%212
Apr 7, 202520.1420.5120.1320.4120.41-2.91%4,976
Apr 4, 202521.2221.2621.0221.0221.02-4.47%906
Apr 3, 202522.0122.0122.0122.0122.01-5.78%169
Apr 2, 202523.3623.3623.3623.3623.360.89%231
Apr 1, 202523.0323.1523.0323.1523.150.73%107
Mar 31, 202522.8723.0322.8222.9822.98-0.90%1,732
Mar 28, 202523.1923.1923.1923.1923.19-1.37%3
Mar 27, 202523.5523.5523.5123.5123.510.34%205
Mar 26, 202523.3723.4423.3723.4423.44-1.57%209
Mar 25, 202523.8123.8123.8123.8123.81-0.41%3
Mar 24, 202523.8023.9123.7923.9123.910.74%541
Mar 21, 202523.6623.7323.6623.7323.73-0.77%104
Mar 20, 202523.9723.9823.9023.9223.92-1.24%2,704
Mar 19, 202524.1224.2224.1224.2224.220.98%304