KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
22.97
-0.22 (-0.95%)
Mar 31, 2025, 3:28 PM EDT - Market open
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -1.37% | 3 |
| Mar 27, 2025 | 23.55 | 23.55 | 23.51 | 23.51 | 23.51 | 0.34% | 205 |
| Mar 26, 2025 | 23.37 | 23.44 | 23.37 | 23.44 | 23.44 | -1.57% | 209 |
| Mar 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.41% | 3 |
| Mar 24, 2025 | 23.80 | 23.91 | 23.79 | 23.91 | 23.91 | 0.74% | 541 |
| Mar 21, 2025 | 23.66 | 23.73 | 23.66 | 23.73 | 23.73 | -0.77% | 104 |
| Mar 20, 2025 | 23.97 | 23.98 | 23.90 | 23.92 | 23.92 | -1.24% | 2,704 |
| Mar 19, 2025 | 24.12 | 24.22 | 24.12 | 24.22 | 24.22 | 0.98% | 304 |
| Mar 18, 2025 | 23.99 | 23.99 | 23.98 | 23.98 | 23.98 | -1.06% | 182 |
| Mar 17, 2025 | 24.12 | 24.24 | 24.12 | 24.24 | 24.24 | -0.03% | 251 |
| Mar 14, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 1.63% | 792 |
| Mar 13, 2025 | 23.82 | 23.97 | 23.82 | 23.86 | 23.86 | -1.74% | 534 |
| Mar 12, 2025 | 24.28 | 24.28 | 24.10 | 24.28 | 24.28 | -0.59% | 411 |
| Mar 11, 2025 | 24.23 | 24.43 | 24.18 | 24.43 | 24.43 | 0.30% | 810 |
| Mar 10, 2025 | 24.60 | 24.63 | 24.36 | 24.36 | 24.36 | -2.93% | 1,038 |
| Mar 7, 2025 | 24.71 | 25.09 | 24.71 | 25.09 | 25.09 | -0.37% | 1,201 |
| Mar 6, 2025 | 25.36 | 25.67 | 25.18 | 25.18 | 25.18 | -3.01% | 10,624 |
| Mar 5, 2025 | 25.82 | 25.97 | 25.81 | 25.97 | 25.97 | 1.04% | 300 |
| Mar 4, 2025 | 25.28 | 25.70 | 25.28 | 25.70 | 25.70 | -0.44% | 241 |
| Mar 3, 2025 | 26.18 | 26.25 | 25.81 | 25.81 | 25.81 | -0.10% | 1,928 |
| Feb 28, 2025 | 25.82 | 25.84 | 25.82 | 25.84 | 25.84 | 0.69% | 150 |
| Feb 27, 2025 | 25.84 | 25.96 | 25.66 | 25.66 | 25.66 | -1.47% | 860 |
| Feb 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.28% | 4 |
| Feb 25, 2025 | 25.86 | 25.97 | 25.86 | 25.97 | 25.97 | 0.36% | 621 |
| Feb 24, 2025 | 26.05 | 26.05 | 25.88 | 25.88 | 25.88 | -0.64% | 25,299 |
| Feb 21, 2025 | 26.03 | 26.05 | 26.02 | 26.05 | 26.05 | -0.71% | 518 |
| Feb 20, 2025 | 26.15 | 26.23 | 26.15 | 26.23 | 26.23 | 0.59% | 1,109 |
| Feb 19, 2025 | 26.02 | 26.08 | 25.97 | 26.08 | 26.08 | -0.86% | 1,703 |
| Feb 18, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.89% | 52 |
| Feb 14, 2025 | 26.66 | 26.66 | 26.54 | 26.54 | 26.54 | 0.26% | 372 |
| Feb 13, 2025 | 26.25 | 26.48 | 26.25 | 26.47 | 26.47 | 2.56% | 207 |
| Feb 12, 2025 | 25.43 | 25.85 | 25.35 | 25.81 | 25.81 | 0.97% | 2,616 |
| Feb 11, 2025 | 25.49 | 25.56 | 25.46 | 25.56 | 25.56 | 2.08% | 1,104 |
| Feb 10, 2025 | 25.16 | 25.30 | 25.04 | 25.04 | 25.04 | -0.39% | 3,010 |
| Feb 7, 2025 | 25.43 | 25.50 | 25.14 | 25.14 | 25.14 | -1.81% | 6,002 |
| Feb 6, 2025 | 25.63 | 25.63 | 25.58 | 25.60 | 25.60 | 1.01% | 274 |
| Feb 5, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.19% | 179 |
| Feb 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.21% | 275 |
| Feb 3, 2025 | 25.12 | 25.39 | 25.06 | 25.34 | 25.34 | -1.38% | 14,766 |
| Jan 31, 2025 | 25.99 | 26.10 | 25.70 | 25.70 | 25.70 | -2.58% | 9,568 |
| Jan 30, 2025 | 26.10 | 26.41 | 26.10 | 26.38 | 26.38 | 1.57% | 18,863 |
| Jan 29, 2025 | 26.05 | 26.05 | 25.92 | 25.97 | 25.97 | -0.16% | 576 |
| Jan 28, 2025 | 26.18 | 26.26 | 26.01 | 26.01 | 26.01 | -0.94% | 4,443 |
| Jan 27, 2025 | 26.11 | 26.26 | 26.11 | 26.26 | 26.26 | 0.88% | 189 |
| Jan 24, 2025 | 26.11 | 26.19 | 26.03 | 26.03 | 26.03 | 1.21% | 1,639 |
| Jan 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.34% | 6 |
| Jan 22, 2025 | 25.40 | 25.46 | 25.35 | 25.38 | 25.38 | 0.49% | 2,698 |
| Jan 21, 2025 | 25.05 | 25.26 | 24.98 | 25.25 | 25.25 | 2.60% | 17,324 |
| Jan 17, 2025 | 24.67 | 24.68 | 24.53 | 24.61 | 24.61 | 0.48% | 447,828 |
| Jan 16, 2025 | 24.29 | 24.53 | 24.20 | 24.50 | 24.50 | 4.48% | 448,415 |