KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
4.630
+0.374 (8.79%)
At close: Jun 26, 2026, 4:00 PM EDT
4.640
+0.010 (0.22%)
After-hours: Jun 26, 2026, 7:15 PM EDT
KPDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.15 | 4.65 | 4.10 | 4.63 | 4.63 | 8.78% | 173,834 |
| Jun 25, 2026 | 4.50 | 4.54 | 4.26 | 4.26 | 4.26 | -6.45% | 352,419 |
| Jun 24, 2026 | 4.56 | 4.68 | 4.53 | 4.55 | 4.55 | -2.15% | 509,319 |
| Jun 23, 2026 | 4.73 | 4.77 | 4.56 | 4.65 | 4.65 | -3.93% | 203,237 |
| Jun 22, 2026 | 4.88 | 5.01 | 4.82 | 4.84 | 4.84 | -3.78% | 289,780 |
| Jun 18, 2026 | 5.05 | 5.07 | 4.91 | 5.03 | 5.03 | -0.79% | 283,347 |
| Jun 17, 2026 | 5.22 | 5.36 | 5.05 | 5.07 | 5.07 | -4.34% | 234,029 |
| Jun 16, 2026 | 5.43 | 5.43 | 5.21 | 5.30 | 5.30 | -4.68% | 136,667 |
| Jun 15, 2026 | 5.30 | 5.67 | 5.30 | 5.56 | 5.56 | 4.91% | 402,138 |
| Jun 12, 2026 | 5.34 | 5.39 | 5.17 | 5.30 | 5.30 | 0.57% | 299,355 |
| Jun 11, 2026 | 5.16 | 5.29 | 4.96 | 5.27 | 5.27 | -1.50% | 458,131 |
| Jun 10, 2026 | 5.35 | 5.43 | 5.24 | 5.35 | 5.35 | - | 236,718 |
| Jun 9, 2026 | 5.48 | 5.54 | 5.33 | 5.35 | 5.35 | -1.83% | 335,259 |
| Jun 8, 2026 | 5.75 | 5.78 | 5.39 | 5.45 | 5.45 | -5.87% | 402,037 |
| Jun 5, 2026 | 5.88 | 5.99 | 5.78 | 5.79 | 5.79 | -2.11% | 306,134 |
| Jun 4, 2026 | 5.83 | 6.06 | 5.83 | 5.92 | 5.91 | 1.28% | 299,317 |
| Jun 3, 2026 | 6.07 | 6.09 | 5.77 | 5.84 | 5.84 | -6.41% | 723,028 |
| Jun 2, 2026 | 6.43 | 6.50 | 6.20 | 6.24 | 6.24 | 2.30% | 649,962 |
| Jun 1, 2026 | 5.73 | 6.23 | 5.57 | 6.10 | 6.10 | 6.46% | 779,470 |
| May 29, 2026 | 5.57 | 5.91 | 5.45 | 5.73 | 5.73 | 3.06% | 612,133 |
| May 28, 2026 | 5.78 | 5.78 | 5.36 | 5.56 | 5.56 | -8.25% | 2,126,811 |
| May 27, 2026 | 6.40 | 6.40 | 5.61 | 6.06 | 6.06 | -20.99% | 3,432,179 |
| May 26, 2026 | 7.45 | 7.85 | 7.45 | 7.67 | 7.67 | 4.78% | 401,534 |
| May 22, 2026 | 7.10 | 7.42 | 7.06 | 7.32 | 7.32 | -6.80% | 639,165 |
| May 21, 2026 | 7.69 | 7.85 | 7.52 | 7.85 | 7.85 | -0.58% | 212,256 |
| May 20, 2026 | 7.70 | 7.94 | 7.70 | 7.90 | 7.90 | 1.41% | 182,234 |
| May 19, 2026 | 7.50 | 7.80 | 7.42 | 7.79 | 7.79 | 5.27% | 243,905 |
| May 18, 2026 | 7.52 | 7.52 | 7.29 | 7.40 | 7.40 | -2.12% | 184,423 |
| May 15, 2026 | 7.43 | 7.56 | 7.24 | 7.56 | 7.56 | 0.53% | 229,562 |
| May 14, 2026 | 8.06 | 8.06 | 7.50 | 7.52 | 7.52 | -8.07% | 538,655 |
| May 13, 2026 | 7.70 | 8.41 | 7.70 | 8.18 | 8.18 | 7.90% | 364,318 |
| May 12, 2026 | 8.00 | 8.00 | 7.54 | 7.58 | 7.58 | -6.29% | 380,854 |
| May 11, 2026 | 8.11 | 8.20 | 8.01 | 8.09 | 8.09 | - | 114,155 |
| May 8, 2026 | 8.37 | 8.50 | 8.05 | 8.09 | 8.09 | -5.16% | 94,257 |
| May 7, 2026 | 8.49 | 8.75 | 8.49 | 8.53 | 8.53 | -1.61% | 91,533 |
| May 6, 2026 | 7.95 | 8.75 | 7.93 | 8.67 | 8.67 | 11.17% | 428,499 |
| May 5, 2026 | 7.97 | 7.97 | 7.77 | 7.80 | 7.80 | -2.22% | 133,808 |
| May 4, 2026 | 8.20 | 8.20 | 7.86 | 7.98 | 7.98 | -3.73% | 122,491 |
| May 1, 2026 | 8.20 | 8.32 | 8.11 | 8.29 | 8.29 | -0.46% | 49,042 |
| Apr 30, 2026 | 8.02 | 8.48 | 7.97 | 8.32 | 8.32 | 4.67% | 82,845 |
| Apr 29, 2026 | 7.90 | 7.99 | 7.86 | 7.95 | 7.95 | 0.71% | 60,924 |
| Apr 28, 2026 | 7.95 | 8.01 | 7.85 | 7.90 | 7.90 | -2.40% | 99,951 |
| Apr 27, 2026 | 8.00 | 8.27 | 8.00 | 8.09 | 8.09 | 0.66% | 124,632 |
| Apr 24, 2026 | 8.00 | 8.04 | 7.87 | 8.04 | 8.04 | 0.58% | 156,486 |
| Apr 23, 2026 | 8.16 | 8.20 | 7.83 | 7.99 | 7.99 | -4.65% | 186,749 |
| Apr 22, 2026 | 8.32 | 8.42 | 8.28 | 8.38 | 8.38 | 1.82% | 175,168 |
| Apr 21, 2026 | 9.00 | 9.02 | 8.19 | 8.23 | 8.23 | -9.66% | 231,612 |
| Apr 20, 2026 | 8.88 | 9.19 | 8.84 | 9.11 | 9.11 | -1.62% | 106,657 |
| Apr 17, 2026 | 9.78 | 9.78 | 9.10 | 9.26 | 9.26 | 2.32% | 196,481 |
| Apr 16, 2026 | 9.08 | 9.58 | 8.94 | 9.05 | 9.05 | 3.43% | 239,630 |