KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
23.92
+0.50 (2.12%)
May 20, 2025, 9:41 AM - Market open
KPDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 22.70 | 23.42 | 22.54 | 23.42 | 23.42 | 1.66% | 2,121 |
| May 16, 2025 | 23.22 | 23.52 | 23.04 | 23.04 | 23.04 | -0.69% | 2,728 |
| May 15, 2025 | 22.30 | 23.20 | 21.98 | 23.20 | 23.20 | -2.02% | 6,355 |
| May 14, 2025 | 25.00 | 25.00 | 23.28 | 23.68 | 23.68 | -1.06% | 11,761 |
| May 13, 2025 | 22.69 | 24.73 | 22.69 | 23.93 | 23.93 | 5.11% | 8,874 |
| May 12, 2025 | 23.31 | 23.71 | 22.65 | 22.77 | 22.77 | 12.36% | 14,490 |
| May 9, 2025 | 20.39 | 20.49 | 20.08 | 20.27 | 20.27 | -0.61% | 3,576 |
| May 8, 2025 | 19.98 | 20.74 | 19.97 | 20.39 | 20.39 | 0.98% | 4,829 |
| May 7, 2025 | 19.95 | 20.19 | 19.76 | 20.19 | 20.19 | -3.65% | 6,020 |
| May 6, 2025 | 20.68 | 21.32 | 20.47 | 20.96 | 20.96 | 0.99% | 18,462 |
| May 5, 2025 | 20.03 | 20.88 | 19.79 | 20.75 | 20.75 | -0.04% | 10,015 |
| May 2, 2025 | 20.34 | 20.98 | 20.33 | 20.76 | 20.76 | 9.25% | 11,677 |
| May 1, 2025 | 18.90 | 19.36 | 18.85 | 19.00 | 19.00 | 0.73% | 11,464 |
| Apr 30, 2025 | 18.25 | 18.92 | 18.06 | 18.86 | 18.86 | 2.79% | 10,722 |
| Apr 29, 2025 | 18.41 | 18.66 | 18.30 | 18.35 | 18.35 | 1.66% | 26,720 |
| Apr 28, 2025 | 18.38 | 18.69 | 17.75 | 18.05 | 18.05 | -1.73% | 3,435 |
| Apr 25, 2025 | 17.84 | 18.37 | 17.70 | 18.37 | 18.37 | 1.53% | 10,087 |
| Apr 24, 2025 | 16.88 | 18.29 | 16.78 | 18.09 | 18.09 | 5.33% | 24,582 |
| Apr 23, 2025 | 17.51 | 18.87 | 17.18 | 17.18 | 17.18 | 4.56% | 18,506 |
| Apr 22, 2025 | 16.05 | 17.17 | 15.85 | 16.43 | 16.43 | 8.31% | 7,455 |
| Apr 21, 2025 | 15.03 | 15.17 | 14.79 | 15.17 | 15.17 | 1.54% | 2,232 |
| Apr 17, 2025 | 14.98 | 15.00 | 14.50 | 14.94 | 14.94 | 2.68% | 27,658 |
| Apr 16, 2025 | 14.59 | 14.79 | 14.43 | 14.55 | 14.55 | -3.71% | 23,467 |
| Apr 15, 2025 | 15.70 | 15.79 | 15.11 | 15.11 | 15.11 | -1.56% | 8,110 |
| Apr 14, 2025 | 14.96 | 16.62 | 14.96 | 15.35 | 15.35 | 8.17% | 46,471 |
| Apr 11, 2025 | 14.10 | 14.26 | 13.50 | 14.19 | 14.19 | 5.90% | 46,106 |
| Apr 10, 2025 | 15.39 | 15.39 | 13.36 | 13.40 | 13.40 | -12.93% | 25,944 |
| Apr 9, 2025 | 14.98 | 15.40 | 13.50 | 15.39 | 15.39 | 0.73% | 18,629 |
| Apr 8, 2025 | 17.23 | 17.31 | 15.28 | 15.28 | 15.28 | -11.38% | 3,980 |
| Apr 7, 2025 | 16.94 | 19.82 | 16.22 | 17.24 | 17.24 | -8.85% | 11,463 |
| Apr 4, 2025 | 18.48 | 18.91 | 17.16 | 18.91 | 18.91 | -16.59% | 2,643 |
| Apr 3, 2025 | 22.55 | 22.80 | 22.50 | 22.67 | 22.67 | -9.30% | 2,428 |
| Apr 2, 2025 | 24.79 | 25.00 | 24.61 | 25.00 | 25.00 | -5.23% | 3,607 |
| Apr 1, 2025 | 25.35 | 29.47 | 24.70 | 26.38 | 26.38 | 6.34% | 17,125 |
| Mar 31, 2025 | 24.50 | 25.07 | 24.39 | 24.80 | 24.80 | -3.40% | 9,953 |
| Mar 28, 2025 | 25.84 | 25.84 | 25.17 | 25.68 | 25.68 | -6.05% | 1,597 |
| Mar 27, 2025 | 26.32 | 27.61 | 26.32 | 27.33 | 27.33 | 2.98% | 929 |
| Mar 26, 2025 | 27.21 | 27.21 | 25.78 | 26.54 | 26.54 | -4.61% | 10,598 |
| Mar 25, 2025 | 27.87 | 29.20 | 27.71 | 27.82 | 27.82 | -4.78% | 7,637 |
| Mar 24, 2025 | 29.25 | 29.57 | 28.36 | 29.22 | 29.22 | 2.27% | 7,914 |
| Mar 21, 2025 | 28.07 | 29.07 | 27.10 | 28.57 | 28.57 | -6.37% | 24,402 |
| Mar 20, 2025 | 26.47 | 30.62 | 24.07 | 30.52 | 30.52 | 8.01% | 22,967 |
| Mar 19, 2025 | 29.13 | 29.13 | 27.36 | 28.25 | 28.25 | -1.75% | 32,094 |
| Mar 18, 2025 | 29.46 | 29.67 | 28.45 | 28.76 | 28.76 | -3.43% | 5,849 |
| Mar 17, 2025 | 27.70 | 30.18 | 27.70 | 29.78 | 29.78 | 10.36% | 9,474 |
| Mar 14, 2025 | 27.27 | 27.35 | 26.98 | 26.98 | 26.98 | 6.53% | 6,457 |
| Mar 13, 2025 | 25.74 | 25.74 | 25.33 | 25.33 | 25.33 | 1.58% | 2,562 |