KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
4.770
-0.085 (-1.75%)
Oct 26, 2026, 4:00 PM EST - Market closed
KPDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.80 | 4.86 | 4.77 | 4.77 | 4.77 | -1.45% | 71,979 |
| Oct 23, 2026 | 4.83 | 4.85 | 4.81 | 4.84 | 4.84 | -0.10% | 102,554 |
| Oct 22, 2026 | 4.83 | 4.86 | 4.82 | 4.85 | 4.85 | -0.16% | 103,959 |
| Oct 21, 2026 | 4.82 | 4.86 | 4.82 | 4.85 | 4.85 | 0.27% | 374,243 |
| Oct 20, 2026 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | -0.36% | 42,251 |
| Oct 19, 2026 | 4.83 | 4.87 | 4.83 | 4.86 | 4.86 | 0.36% | 17,055 |
| Oct 16, 2026 | 5.08 | 5.08 | 4.83 | 4.84 | 4.84 | -3.78% | 26,236 |
| Oct 15, 2026 | 4.84 | 5.06 | 4.77 | 5.03 | 5.03 | 2.24% | 81,709 |
| Oct 14, 2026 | 5.02 | 5.02 | 4.84 | 4.92 | 4.92 | -1.32% | 57,550 |
| Oct 13, 2026 | 4.88 | 5.21 | 4.88 | 4.99 | 4.99 | 2.70% | 162,592 |
| Oct 12, 2026 | 4.95 | 4.95 | 4.81 | 4.86 | 4.86 | -1.12% | 101,549 |
| Oct 9, 2026 | 4.70 | 4.94 | 4.68 | 4.91 | 4.91 | 7.91% | 194,969 |
| Oct 8, 2026 | 4.57 | 4.63 | 4.54 | 4.55 | 4.55 | -1.09% | 144,529 |
| Oct 7, 2026 | 4.55 | 4.60 | 4.45 | 4.60 | 4.60 | 0.66% | 79,283 |
| Oct 6, 2026 | 4.46 | 4.57 | 4.39 | 4.57 | 4.57 | 1.11% | 58,302 |
| Oct 5, 2026 | 4.25 | 4.54 | 4.25 | 4.52 | 4.52 | 6.60% | 151,403 |
| Oct 2, 2026 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | -2.75% | 168,064 |
| Oct 1, 2026 | 4.56 | 4.61 | 4.36 | 4.36 | 4.36 | -3.75% | 71,304 |
| Sep 30, 2026 | 4.50 | 4.57 | 4.47 | 4.53 | 4.53 | 1.12% | 55,626 |
| Sep 29, 2026 | 4.59 | 4.59 | 4.45 | 4.48 | 4.48 | -2.61% | 116,753 |
| Sep 28, 2026 | 4.52 | 4.67 | 4.49 | 4.60 | 4.60 | 2.11% | 57,410 |
| Sep 25, 2026 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | -1.64% | 77,860 |
| Sep 24, 2026 | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | -2.76% | 85,771 |
| Sep 23, 2026 | 4.70 | 4.74 | 4.65 | 4.71 | 4.71 | -2.69% | 43,938 |
| Sep 22, 2026 | 4.75 | 4.88 | 4.74 | 4.84 | 4.84 | 2.54% | 82,976 |
| Sep 21, 2026 | 4.76 | 4.77 | 4.60 | 4.72 | 4.72 | 1.00% | 174,697 |
| Sep 18, 2026 | 4.63 | 4.77 | 4.63 | 4.67 | 4.67 | 2.83% | 91,535 |
| Sep 17, 2026 | 4.77 | 4.77 | 4.54 | 4.55 | 4.54 | -2.70% | 125,849 |
| Sep 16, 2026 | 4.59 | 4.68 | 4.51 | 4.67 | 4.67 | 1.87% | 81,314 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.57 | 4.59 | 4.59 | -3.47% | 124,509 |
| Sep 14, 2026 | 4.54 | 4.86 | 4.52 | 4.75 | 4.75 | 4.05% | 116,368 |
| Sep 11, 2026 | 4.60 | 4.60 | 4.51 | 4.57 | 4.57 | -0.11% | 72,691 |
| Sep 10, 2026 | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -2.03% | 174,726 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.67 | 4.67 | 4.67 | -3.05% | 90,515 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.75 | 4.81 | 4.81 | -5.87% | 257,457 |
| Sep 4, 2026 | 5.15 | 5.16 | 5.02 | 5.11 | 5.11 | 1.23% | 113,619 |
| Sep 3, 2026 | 5.11 | 5.14 | 5.01 | 5.05 | 5.05 | -1.60% | 104,062 |
| Sep 2, 2026 | 5.16 | 5.27 | 5.12 | 5.13 | 5.13 | -2.20% | 37,619 |
| Sep 1, 2026 | 5.23 | 5.35 | 5.17 | 5.25 | 5.25 | -2.03% | 43,963 |
| Aug 31, 2026 | 5.49 | 5.49 | 5.32 | 5.36 | 5.36 | -3.92% | 128,601 |
| Aug 28, 2026 | 5.50 | 5.66 | 5.47 | 5.58 | 5.58 | 2.29% | 120,047 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.32 | 5.45 | 5.45 | -4.72% | 170,270 |
| Aug 26, 2026 | 5.79 | 5.82 | 5.63 | 5.72 | 5.72 | -2.39% | 68,838 |
| Aug 25, 2026 | 5.70 | 5.91 | 5.59 | 5.86 | 5.86 | 1.35% | 97,781 |
| Aug 24, 2026 | 6.39 | 6.43 | 5.66 | 5.78 | 5.78 | -2.82% | 425,194 |
| Aug 21, 2026 | 6.17 | 6.18 | 5.90 | 5.95 | 5.95 | -2.46% | 107,264 |
| 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% | 112,185 |
| 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 |