KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
25.24
-0.21 (-0.83%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 24.50 | 24.58 | 24.32 | 24.58 | 24.58 | 1.36% | 15,174 |
| Aug 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.99% | 4 |
| Jul 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.18% | 6 |
| Jul 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.40% | 4 |
| Jul 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.88% | 55 |
| Jul 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.20% | 28 |
| Jul 25, 2025 | 25.40 | 25.67 | 25.40 | 25.67 | 25.67 | 1.78% | 350 |
| Jul 24, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.49% | 21 |
| Jul 23, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2.93% | 187 |
| Jul 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.07% | 11 |
| Jul 21, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.37% | 7 |
| Jul 18, 2025 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | 0.01% | 5,182 |
| Jul 17, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.27% | 39 |
| Jul 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.63% | 11 |
| Jul 15, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.53% | 4 |
| Jul 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.59% | 22 |
| Jul 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.97% | 10 |
| Jul 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.24% | 15 |
| Jul 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.69% | 21 |
| Jul 8, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.11% | 105 |
| Jul 7, 2025 | 25.07 | 25.07 | 24.91 | 24.96 | 24.96 | -0.95% | 313 |
| Jul 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.14% | 4 |