KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
21.16
-0.01 (-0.04%)
Aug 13, 2025, 3:31 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.96 | 21.57 | 19.93 | 21.17 | 21.17 | 6.15% | 71,341 |
| Aug 11, 2025 | 20.10 | 20.10 | 19.63 | 19.94 | 19.94 | -2.21% | 15,684 |
| Aug 8, 2025 | 20.43 | 20.54 | 20.00 | 20.39 | 20.39 | -0.18% | 13,007 |
| Aug 7, 2025 | 20.57 | 20.95 | 20.37 | 20.43 | 20.43 | 0.67% | 15,534 |
| Aug 6, 2025 | 20.41 | 20.53 | 19.93 | 20.30 | 20.30 | 2.39% | 27,050 |
| Aug 5, 2025 | 20.32 | 20.37 | 19.78 | 19.82 | 19.82 | 0.97% | 20,890 |
| Aug 4, 2025 | 19.87 | 19.88 | 19.48 | 19.63 | 19.63 | 3.40% | 47,269 |
| Aug 1, 2025 | 19.44 | 19.50 | 18.66 | 18.99 | 18.99 | -5.91% | 46,307 |
| Jul 31, 2025 | 19.69 | 20.49 | 19.40 | 20.18 | 20.18 | 1.04% | 110,298 |
| Jul 30, 2025 | 20.50 | 21.01 | 19.95 | 19.97 | 19.97 | -4.43% | 31,672 |
| Jul 29, 2025 | 21.22 | 21.48 | 20.72 | 20.90 | 20.90 | -2.46% | 57,097 |
| Jul 28, 2025 | 22.48 | 22.85 | 21.21 | 21.42 | 21.42 | -3.16% | 39,108 |
| Jul 25, 2025 | 21.36 | 22.12 | 21.36 | 22.12 | 22.12 | 0.37% | 16,526 |
| Jul 24, 2025 | 22.74 | 22.74 | 21.71 | 22.04 | 22.04 | -0.46% | 67,692 |
| Jul 23, 2025 | 21.99 | 23.10 | 21.96 | 22.14 | 22.14 | 5.91% | 97,293 |
| Jul 22, 2025 | 20.16 | 21.00 | 19.60 | 20.91 | 20.91 | 6.07% | 28,570 |
| Jul 21, 2025 | 18.97 | 20.00 | 18.75 | 19.71 | 19.71 | 4.72% | 70,649 |
| Jul 18, 2025 | 19.07 | 19.46 | 18.65 | 18.82 | 18.82 | 2.09% | 36,763 |
| Jul 17, 2025 | 17.56 | 18.83 | 17.56 | 18.44 | 18.44 | 5.25% | 90,908 |
| Jul 16, 2025 | 17.00 | 17.55 | 16.92 | 17.52 | 17.52 | -0.03% | 13,887 |
| Jul 15, 2025 | 17.42 | 17.90 | 17.08 | 17.52 | 17.52 | 5.23% | 30,801 |
| Jul 14, 2025 | 17.25 | 17.25 | 16.55 | 16.65 | 16.65 | -4.67% | 44,503 |
| Jul 11, 2025 | 17.83 | 18.13 | 17.47 | 17.47 | 17.47 | -0.03% | 14,515 |
| Jul 10, 2025 | 17.61 | 17.61 | 17.25 | 17.47 | 17.47 | -0.46% | 50,248 |
| Jul 9, 2025 | 17.51 | 17.67 | 17.16 | 17.55 | 17.55 | -2.39% | 102,078 |
| Jul 8, 2025 | 18.41 | 18.76 | 17.98 | 17.98 | 17.98 | 1.93% | 70,311 |
| Jul 7, 2025 | 17.19 | 17.71 | 17.19 | 17.64 | 17.64 | 3.34% | 91,281 |
| Jul 3, 2025 | 16.80 | 17.21 | 16.80 | 17.07 | 17.07 | -0.84% | 27,701 |
| Jul 2, 2025 | 17.17 | 17.46 | 16.95 | 17.22 | 17.22 | -2.63% | 45,255 |
| Jul 1, 2025 | 17.50 | 17.80 | 17.43 | 17.68 | 17.68 | 1.49% | 19,000 |
| Jun 30, 2025 | 17.38 | 17.55 | 16.73 | 17.42 | 17.42 | -0.97% | 50,272 |
| Jun 27, 2025 | 17.69 | 17.77 | 17.48 | 17.59 | 17.59 | -1.18% | 18,434 |
| Jun 26, 2025 | 18.09 | 18.09 | 17.10 | 17.80 | 17.80 | -2.68% | 30,412 |
| Jun 25, 2025 | 18.71 | 18.76 | 18.22 | 18.29 | 18.29 | -0.05% | 42,099 |
| Jun 24, 2025 | 16.95 | 18.49 | 16.95 | 18.30 | 18.30 | 9.98% | 98,762 |
| Jun 23, 2025 | 16.01 | 16.64 | 16.00 | 16.64 | 16.64 | 1.03% | 62,431 |
| Jun 20, 2025 | 16.84 | 16.90 | 16.11 | 16.47 | 16.47 | -1.26% | 44,764 |
| Jun 18, 2025 | 16.51 | 16.88 | 16.46 | 16.68 | 16.68 | -0.48% | 15,925 |
| Jun 17, 2025 | 16.79 | 17.07 | 16.76 | 16.76 | 16.76 | -1.12% | 23,153 |
| Jun 16, 2025 | 16.68 | 16.95 | 16.43 | 16.95 | 16.95 | 4.63% | 43,517 |
| Jun 13, 2025 | 16.60 | 16.85 | 16.00 | 16.20 | 16.20 | -5.26% | 79,675 |
| Jun 12, 2025 | 16.80 | 17.17 | 16.80 | 17.10 | 17.10 | 0.41% | 49,913 |
| Jun 11, 2025 | 17.00 | 17.30 | 16.95 | 17.03 | 17.03 | 1.37% | 93,412 |
| Jun 10, 2025 | 16.40 | 16.86 | 16.10 | 16.80 | 16.80 | 1.08% | 69,443 |
| Jun 9, 2025 | 16.69 | 17.13 | 16.60 | 16.62 | 16.62 | 2.21% | 133,247 |
| Jun 6, 2025 | 15.89 | 16.30 | 15.87 | 16.26 | 16.26 | 2.33% | 56,209 |
| Jun 5, 2025 | 16.41 | 16.46 | 15.72 | 15.89 | 15.89 | -0.69% | 175,558 |
| Jun 4, 2025 | 15.58 | 16.40 | 15.48 | 16.00 | 16.00 | 2.63% | 109,030 |
| Jun 3, 2025 | 14.78 | 15.71 | 14.78 | 15.59 | 15.59 | 3.86% | 97,392 |
| Jun 2, 2025 | 14.90 | 15.06 | 14.68 | 15.01 | 15.01 | -0.53% | 44,784 |