KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
5.73
+0.17 (3.06%)
At close: May 29, 2026, 4:00 PM EDT
5.70
-0.03 (-0.52%)
After-hours: May 29, 2026, 7:59 PM EDT
KPDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.57 | 5.91 | 5.45 | 5.73 | 5.73 | 3.06% | 603,967 |
| May 28, 2026 | 5.78 | 5.78 | 5.36 | 5.56 | 5.56 | -8.25% | 2,111,911 |
| May 27, 2026 | 6.40 | 6.40 | 5.61 | 6.06 | 6.06 | -20.99% | 3,411,029 |
| May 26, 2026 | 7.45 | 7.85 | 7.45 | 7.67 | 7.67 | 4.78% | 398,635 |
| May 22, 2026 | 7.10 | 7.42 | 7.06 | 7.32 | 7.32 | -6.80% | 639,112 |
| 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 |
| Apr 15, 2026 | 8.80 | 8.91 | 8.66 | 8.75 | 8.75 | -0.11% | 60,625 |
| Apr 14, 2026 | 8.80 | 8.94 | 8.68 | 8.76 | 8.76 | 2.58% | 99,090 |
| Apr 13, 2026 | 8.39 | 8.54 | 8.34 | 8.54 | 8.54 | 1.15% | 94,401 |
| Apr 10, 2026 | 8.84 | 9.05 | 8.42 | 8.44 | 8.44 | -0.90% | 68,125 |
| Apr 9, 2026 | 8.99 | 9.06 | 8.28 | 8.52 | 8.52 | -6.01% | 87,338 |
| Apr 8, 2026 | 9.02 | 9.25 | 8.94 | 9.07 | 9.06 | 7.98% | 144,364 |
| Apr 7, 2026 | 8.52 | 8.52 | 8.29 | 8.40 | 8.39 | -3.02% | 76,132 |
| Apr 6, 2026 | 8.58 | 8.87 | 8.58 | 8.66 | 8.66 | 0.42% | 28,642 |
| Apr 2, 2026 | 8.58 | 8.70 | 8.40 | 8.62 | 8.62 | -1.79% | 30,346 |
| Apr 1, 2026 | 8.98 | 9.15 | 8.74 | 8.78 | 8.78 | -0.85% | 38,147 |
| Mar 31, 2026 | 8.13 | 8.94 | 8.06 | 8.85 | 8.85 | 7.68% | 66,117 |
| Mar 30, 2026 | 8.45 | 8.57 | 8.15 | 8.22 | 8.22 | -2.94% | 80,428 |
| Mar 27, 2026 | 8.57 | 8.90 | 8.45 | 8.47 | 8.47 | -2.11% | 422,856 |
| Mar 26, 2026 | 8.84 | 9.36 | 8.50 | 8.65 | 8.65 | -3.30% | 105,973 |
| Mar 25, 2026 | 8.62 | 9.78 | 8.36 | 8.95 | 8.95 | 8.59% | 489,646 |
| Mar 24, 2026 | 7.96 | 8.24 | 7.90 | 8.24 | 8.24 | 3.73% | 94,048 |
| Mar 23, 2026 | 8.03 | 8.07 | 7.78 | 7.94 | 7.94 | 0.55% | 375,484 |
| Mar 20, 2026 | 8.08 | 8.20 | 7.89 | 7.90 | 7.90 | -2.77% | 82,392 |
| Mar 19, 2026 | 8.41 | 8.41 | 8.03 | 8.13 | 8.13 | -6.41% | 202,594 |