KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
5.95
-0.15 (-2.46%)
At close: Aug 21, 2026, 4:00 PM EDT
6.06
+0.11 (1.85%)
After-hours: Aug 21, 2026, 5:25 PM EDT
KPDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.17 | 6.18 | 5.90 | 5.95 | 5.95 | -2.46% | 107,262 |
| Aug 20, 2026 | 6.13 | 6.14 | 5.85 | 6.10 | 6.10 | -1.61% | 83,829 |
| Aug 19, 2026 | 5.92 | 6.22 | 5.92 | 6.20 | 6.20 | 6.62% | 111,648 |
| Aug 18, 2026 | 5.78 | 5.84 | 5.70 | 5.82 | 5.82 | 0.79% | 61,861 |
| Aug 17, 2026 | 5.71 | 5.83 | 5.56 | 5.77 | 5.77 | 5.01% | 170,642 |
| Aug 14, 2026 | 5.44 | 5.51 | 5.40 | 5.50 | 5.49 | 1.00% | 51,554 |
| Aug 13, 2026 | 6.03 | 6.03 | 5.42 | 5.44 | 5.44 | -10.53% | 225,871 |
| Aug 12, 2026 | 6.19 | 6.21 | 5.96 | 6.08 | 6.08 | -3.43% | 66,529 |
| Aug 11, 2026 | 6.53 | 6.53 | 6.26 | 6.30 | 6.30 | -5.53% | 58,907 |
| Aug 10, 2026 | 6.50 | 6.67 | 6.48 | 6.67 | 6.67 | 2.60% | 249,208 |
| Aug 7, 2026 | 6.40 | 6.52 | 6.38 | 6.50 | 6.50 | 2.23% | 17,074 |
| Aug 6, 2026 | 6.27 | 6.37 | 6.17 | 6.36 | 6.36 | -0.39% | 42,460 |
| Aug 5, 2026 | 6.41 | 6.54 | 6.34 | 6.38 | 6.38 | -0.16% | 42,021 |
| Aug 4, 2026 | 6.23 | 6.41 | 6.23 | 6.39 | 6.39 | 1.75% | 77,015 |
| Aug 3, 2026 | 6.30 | 6.30 | 6.14 | 6.28 | 6.28 | 3.63% | 153,865 |
| Jul 31, 2026 | 5.90 | 6.07 | 5.83 | 6.06 | 6.06 | 2.52% | 105,461 |
| Jul 30, 2026 | 5.77 | 5.92 | 5.70 | 5.91 | 5.91 | -2.01% | 84,659 |
| Jul 29, 2026 | 5.79 | 6.21 | 5.78 | 6.03 | 6.03 | 6.01% | 236,989 |
| Jul 28, 2026 | 5.70 | 5.75 | 5.62 | 5.69 | 5.69 | 2.06% | 58,941 |
| Jul 27, 2026 | 5.47 | 5.69 | 5.38 | 5.58 | 5.58 | 5.18% | 158,752 |
| Jul 24, 2026 | 5.35 | 5.36 | 5.27 | 5.30 | 5.30 | -1.82% | 94,070 |
| Jul 23, 2026 | 5.39 | 5.44 | 5.23 | 5.40 | 5.40 | -0.21% | 75,026 |
| Jul 22, 2026 | 5.52 | 5.52 | 5.36 | 5.41 | 5.41 | -3.37% | 256,244 |
| Jul 21, 2026 | 5.75 | 5.78 | 5.57 | 5.60 | 5.60 | -2.82% | 106,929 |
| Jul 20, 2026 | 5.69 | 5.84 | 5.56 | 5.76 | 5.76 | 4.51% | 132,466 |
| Jul 17, 2026 | 5.50 | 5.58 | 5.44 | 5.51 | 5.51 | -5.94% | 166,970 |
| Jul 16, 2026 | 5.82 | 5.99 | 5.82 | 5.86 | 5.86 | 2.27% | 75,393 |
| Jul 15, 2026 | 5.60 | 5.92 | 5.60 | 5.73 | 5.73 | 4.37% | 122,246 |
| Jul 14, 2026 | 5.58 | 5.64 | 5.47 | 5.49 | 5.49 | -1.61% | 163,314 |
| Jul 13, 2026 | 5.60 | 5.64 | 5.55 | 5.58 | 5.58 | -1.41% | 139,133 |
| Jul 10, 2026 | 5.86 | 5.97 | 5.66 | 5.66 | 5.66 | -1.67% | 90,437 |
| Jul 9, 2026 | 5.53 | 5.77 | 5.48 | 5.76 | 5.76 | 2.61% | 90,936 |
| Jul 8, 2026 | 5.52 | 5.69 | 5.50 | 5.61 | 5.61 | 5.25% | 95,142 |
| Jul 7, 2026 | 5.42 | 5.50 | 5.29 | 5.33 | 5.33 | -3.09% | 322,816 |
| Jul 6, 2026 | 5.37 | 5.65 | 5.37 | 5.50 | 5.50 | 3.19% | 219,946 |
| Jul 2, 2026 | 5.18 | 5.44 | 5.18 | 5.33 | 5.33 | -0.19% | 156,569 |
| Jul 1, 2026 | 4.68 | 5.37 | 4.68 | 5.34 | 5.34 | 16.21% | 418,009 |
| Jun 30, 2026 | 4.66 | 4.75 | 4.57 | 4.60 | 4.60 | -0.76% | 225,527 |
| Jun 29, 2026 | 4.78 | 4.78 | 4.51 | 4.63 | 4.63 | - | 284,438 |
| Jun 26, 2026 | 4.15 | 4.65 | 4.10 | 4.63 | 4.63 | 8.78% | 173,955 |
| Jun 25, 2026 | 4.50 | 4.54 | 4.26 | 4.26 | 4.26 | -6.45% | 352,533 |
| 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 |