KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
9.91
+0.23 (2.36%)
At close: Feb 24, 2026, 4:00 PM EST
9.92
+0.01 (0.12%)
Pre-market: Feb 25, 2026, 4:14 AM EST
KPDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 9.67 | 9.94 | 9.46 | 9.91 | 9.91 | 2.36% | 65,870 |
| Feb 23, 2026 | 10.04 | 10.05 | 9.65 | 9.68 | 9.68 | 1.54% | 153,196 |
| Feb 20, 2026 | 8.83 | 9.96 | 8.83 | 9.53 | 9.53 | 5.57% | 158,283 |
| Feb 19, 2026 | 9.22 | 9.25 | 8.90 | 9.03 | 9.03 | -1.74% | 21,390 |
| Feb 18, 2026 | 9.25 | 9.40 | 9.17 | 9.19 | 9.19 | 2.26% | 17,204 |
| Feb 17, 2026 | 8.74 | 9.09 | 8.73 | 8.99 | 8.99 | 2.99% | 20,866 |
| Feb 13, 2026 | 8.66 | 8.87 | 8.47 | 8.73 | 8.73 | -0.19% | 34,776 |
| Feb 12, 2026 | 9.49 | 9.49 | 8.67 | 8.74 | 8.74 | -8.35% | 92,866 |
| Feb 11, 2026 | 9.83 | 9.83 | 9.35 | 9.54 | 9.54 | -1.50% | 64,553 |
| Feb 10, 2026 | 9.60 | 9.81 | 9.43 | 9.69 | 9.69 | -0.61% | 50,347 |
| Feb 9, 2026 | 9.70 | 9.94 | 9.65 | 9.74 | 9.74 | 1.18% | 82,520 |
| Feb 6, 2026 | 9.22 | 9.73 | 9.16 | 9.63 | 9.63 | 6.96% | 90,542 |
| Feb 5, 2026 | 9.16 | 9.32 | 9.00 | 9.00 | 9.00 | -1.54% | 84,704 |
| Feb 4, 2026 | 9.46 | 9.46 | 8.95 | 9.14 | 9.14 | -2.26% | 91,761 |
| Feb 3, 2026 | 9.42 | 9.67 | 9.26 | 9.36 | 9.36 | -0.05% | 154,589 |
| Feb 2, 2026 | 9.12 | 9.36 | 9.06 | 9.36 | 9.36 | 4.58% | 384,624 |
| Jan 30, 2026 | 9.12 | 9.20 | 8.94 | 8.95 | 8.95 | -2.94% | 111,459 |
| Jan 29, 2026 | 9.34 | 9.34 | 9.05 | 9.22 | 9.22 | -0.45% | 101,921 |
| Jan 28, 2026 | 10.16 | 10.16 | 9.26 | 9.26 | 9.26 | -7.74% | 129,081 |
| Jan 27, 2026 | 10.08 | 10.08 | 9.89 | 10.04 | 10.04 | 0.07% | 56,026 |
| Jan 26, 2026 | 9.90 | 10.15 | 9.75 | 10.03 | 10.03 | 0.83% | 92,617 |
| Jan 23, 2026 | 10.09 | 10.13 | 9.94 | 9.95 | 9.95 | 0.64% | 88,136 |
| Jan 22, 2026 | 10.01 | 10.13 | 9.78 | 9.89 | 9.89 | 0.07% | 77,001 |
| Jan 21, 2026 | 10.25 | 10.27 | 9.70 | 9.88 | 9.88 | 2.92% | 192,733 |
| Jan 20, 2026 | 9.09 | 9.70 | 9.09 | 9.60 | 9.60 | -4.55% | 159,569 |
| Jan 16, 2026 | 10.36 | 10.36 | 9.75 | 10.06 | 10.06 | -1.30% | 168,267 |
| Jan 15, 2026 | 10.10 | 10.41 | 9.97 | 10.19 | 10.19 | -0.88% | 124,733 |
| Jan 14, 2026 | 10.16 | 10.55 | 10.10 | 10.28 | 10.28 | -7.99% | 238,161 |
| Jan 13, 2026 | 11.19 | 11.60 | 11.00 | 11.17 | 11.17 | -10.75% | 285,226 |
| Jan 12, 2026 | 12.97 | 13.19 | 12.37 | 12.52 | 12.52 | -2.99% | 71,394 |
| Jan 9, 2026 | 12.94 | 13.19 | 12.61 | 12.91 | 12.91 | -1.56% | 16,301 |
| Jan 8, 2026 | 12.65 | 13.18 | 12.59 | 13.11 | 13.11 | 0.54% | 73,070 |
| Jan 7, 2026 | 13.12 | 13.12 | 12.88 | 13.04 | 13.04 | -2.79% | 44,684 |
| Jan 6, 2026 | 12.69 | 13.94 | 12.65 | 13.41 | 13.41 | 6.01% | 69,692 |
| Jan 5, 2026 | 12.15 | 12.74 | 12.08 | 12.65 | 12.65 | 5.91% | 35,053 |
| Jan 2, 2026 | 12.10 | 12.23 | 11.95 | 11.95 | 11.95 | 3.99% | 30,843 |
| Dec 31, 2025 | 11.57 | 11.59 | 11.39 | 11.49 | 11.49 | -0.94% | 47,408 |
| Dec 30, 2025 | 11.68 | 11.86 | 11.55 | 11.60 | 11.60 | -0.51% | 18,596 |
| Dec 29, 2025 | 11.63 | 11.66 | 11.38 | 11.66 | 11.66 | -1.50% | 47,555 |
| Dec 26, 2025 | 11.68 | 12.04 | 11.66 | 11.84 | 11.84 | 2.47% | 75,741 |
| Dec 24, 2025 | 11.31 | 11.73 | 11.27 | 11.55 | 11.55 | 2.48% | 124,728 |
| Dec 23, 2025 | 11.27 | 11.37 | 11.04 | 11.27 | 11.27 | 0.29% | 67,797 |
| Dec 22, 2025 | 11.20 | 11.51 | 11.10 | 11.24 | 11.24 | -35.64% | 134,495 |
| Dec 19, 2025 | 18.13 | 18.30 | 17.40 | 17.46 | 10.81 | 7.29% | 166,830 |
| Dec 18, 2025 | 16.54 | 16.59 | 16.21 | 16.27 | 10.08 | 1.42% | 18,910 |
| Dec 17, 2025 | 17.24 | 17.24 | 15.80 | 16.05 | 9.93 | -7.51% | 129,950 |
| Dec 16, 2025 | 17.26 | 17.41 | 16.88 | 17.35 | 10.74 | -2.32% | 28,201 |
| Dec 15, 2025 | 18.32 | 18.37 | 17.73 | 17.76 | 11.00 | -2.85% | 15,489 |
| Dec 12, 2025 | 18.10 | 18.47 | 17.90 | 18.28 | 11.32 | 0.01% | 25,609 |
| Dec 11, 2025 | 18.47 | 18.75 | 17.93 | 18.28 | 11.32 | -5.86% | 38,597 |