KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
26.42
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | - | 399 |
| Mar 4, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.36% | 194 |
| Mar 3, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.84% | 110 |
| Mar 2, 2026 | 26.54 | 26.82 | 26.54 | 26.74 | 26.74 | 0.32% | 4,579 |
| Feb 27, 2026 | 26.67 | 26.67 | 26.66 | 26.66 | 26.66 | -2.16% | 591 |
| Feb 26, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.24 | 0.69% | 144 |
| Feb 25, 2026 | 27.14 | 27.15 | 27.06 | 27.06 | 27.06 | -0.72% | 3,471 |
| Feb 24, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.88% | 19 |
| Feb 23, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.01 | -1.01% | 175 |
| Feb 20, 2026 | 26.88 | 27.37 | 26.88 | 27.29 | 27.29 | 2.58% | 3,439 |
| Feb 19, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.48% | 79 |
| Feb 18, 2026 | 26.60 | 26.88 | 26.60 | 26.73 | 26.73 | -0.16% | 534 |
| Feb 17, 2026 | 26.80 | 26.80 | 26.72 | 26.78 | 26.78 | -0.18% | 1,318 |
| Feb 13, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.01% | 154 |
| Feb 12, 2026 | 27.16 | 27.16 | 26.82 | 26.82 | 26.82 | -0.45% | 1,229 |
| Feb 11, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.80% | 100 |
| Feb 10, 2026 | 26.85 | 26.85 | 26.72 | 26.73 | 26.73 | 1.51% | 926 |
| Feb 9, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.31% | 138 |
| Feb 6, 2026 | 25.98 | 26.25 | 25.98 | 26.25 | 26.25 | 2.30% | 5,076 |
| Feb 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.17% | 201 |
| Feb 4, 2026 | 25.87 | 25.97 | 25.87 | 25.96 | 25.96 | 1.49% | 1,630 |
| Feb 3, 2026 | 25.47 | 25.58 | 25.47 | 25.58 | 25.58 | -1.26% | 705 |
| Feb 2, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.47% | 812 |
| Jan 30, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.66% | 88 |
| Jan 29, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.78% | 37 |
| Jan 28, 2026 | 25.52 | 25.52 | 25.39 | 25.41 | 25.41 | -2.48% | 378 |
| Jan 27, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.14% | 94 |
| Jan 26, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.38% | 497 |
| Jan 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.55% | 58 |
| Jan 22, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.06% | 148 |
| Jan 21, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.40% | 69 |
| Jan 20, 2026 | 25.82 | 25.84 | 25.67 | 25.67 | 25.67 | -2.47% | 14,407 |
| Jan 16, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.93% | 99 |
| Jan 15, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.94% | 23 |
| Jan 14, 2026 | 27.01 | 27.09 | 27.01 | 27.09 | 27.09 | -0.17% | 3,067 |
| Jan 13, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.32% | 69 |
| Jan 12, 2026 | 27.21 | 27.23 | 27.20 | 27.23 | 27.23 | -0.34% | 759 |
| Jan 9, 2026 | 27.34 | 27.35 | 27.32 | 27.32 | 27.32 | 1.10% | 14,126 |
| Jan 8, 2026 | 26.57 | 27.02 | 26.57 | 27.02 | 27.02 | 1.70% | 256 |
| Jan 7, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -2.55% | 62 |
| Jan 6, 2026 | 27.35 | 27.35 | 27.26 | 27.26 | 27.26 | 1.57% | 670 |
| Jan 5, 2026 | 26.74 | 26.84 | 26.74 | 26.84 | 26.84 | 0.10% | 331 |
| Jan 2, 2026 | 26.84 | 26.84 | 26.82 | 26.82 | 26.82 | 0.53% | 665 |
| Dec 31, 2025 | 26.67 | 26.68 | 26.67 | 26.68 | 26.68 | -0.57% | 393 |
| Dec 30, 2025 | 26.77 | 26.87 | 26.56 | 26.83 | 26.83 | 0.20% | 3,818 |
| Dec 29, 2025 | 26.73 | 26.81 | 26.73 | 26.78 | 26.78 | -0.51% | 853 |
| Dec 26, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.31% | 300 |
| Dec 24, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.31% | 61 |
| Dec 23, 2025 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | -0.38% | 318 |
| Dec 22, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.40% | 188 |