KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
5.30
-0.10 (-1.84%)
At close: Jul 24, 2026, 4:00 PM EDT
5.38
+0.08 (1.52%)
After-hours: Jul 24, 2026, 6:30 PM EDT
KPDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |