KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
17.59
-0.21 (-1.18%)
Jun 27, 2025, 4:00 PM - Market closed
KPDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 15.34 | 15.34 | 14.66 | 15.09 | 15.09 | -3.33% | 71,828 |
| May 29, 2025 | 16.23 | 16.30 | 15.60 | 15.61 | 15.61 | 0.71% | 132,589 |
| May 28, 2025 | 16.50 | 16.61 | 15.36 | 15.50 | 15.50 | -10.14% | 239,041 |
| May 27, 2025 | 16.22 | 17.47 | 15.20 | 17.25 | 17.25 | -27.28% | 747,077 |
| May 23, 2025 | 22.61 | 23.72 | 22.61 | 23.72 | 23.72 | -0.79% | 2,939 |
| May 22, 2025 | 22.57 | 23.91 | 22.57 | 23.91 | 23.91 | 5.87% | 5,971 |
| May 21, 2025 | 23.02 | 23.22 | 22.34 | 22.58 | 22.58 | -1.92% | 8,429 |
| May 20, 2025 | 23.92 | 23.92 | 22.87 | 23.03 | 23.03 | -1.70% | 3,578 |
| 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 |