KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
24.45
-0.53 (-2.14%)
Aug 14, 2025, 9:30 AM - Market open
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | 2.17% | 152 |
| Aug 12, 2025 | 24.26 | 24.45 | 24.26 | 24.45 | 24.45 | 1.09% | 668 |
| Aug 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.29% | 293 |
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% | 171 |
| Aug 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.03% | 49 |
| Aug 6, 2025 | 24.48 | 24.50 | 24.43 | 24.47 | 24.47 | 0.25% | 1,868 |
| Aug 5, 2025 | 24.39 | 24.41 | 24.39 | 24.41 | 24.41 | -0.72% | 203 |
| Aug 4, 2025 | 24.50 | 24.58 | 24.32 | 24.58 | 24.58 | 1.36% | 15,174 |
| Aug 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.99% | 4 |
| Jul 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.18% | 6 |
| Jul 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.40% | 4 |
| Jul 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.88% | 55 |
| Jul 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.20% | 28 |
| Jul 25, 2025 | 25.40 | 25.67 | 25.40 | 25.67 | 25.67 | 1.78% | 350 |
| Jul 24, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.49% | 21 |
| Jul 23, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 2.93% | 187 |
| Jul 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.07% | 11 |
| Jul 21, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.37% | 7 |
| Jul 18, 2025 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | 0.01% | 5,182 |
| Jul 17, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.27% | 39 |
| Jul 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.63% | 11 |
| Jul 15, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.53% | 4 |
| Jul 14, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.59% | 22 |
| Jul 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.97% | 10 |
| Jul 10, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.24% | 15 |
| Jul 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.69% | 21 |
| Jul 8, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.11% | 105 |
| Jul 7, 2025 | 25.07 | 25.07 | 24.91 | 24.96 | 24.96 | -0.95% | 313 |
| Jul 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.14% | 4 |
| Jul 2, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.59% | 66 |
| Jul 1, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 2.03% | 84 |
| Jun 30, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% | 85 |
| Jun 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.98% | 3 |
| Jun 26, 2025 | 23.74 | 23.74 | 23.73 | 23.73 | 23.73 | -0.13% | 446 |
| Jun 25, 2025 | 23.71 | 23.76 | 23.71 | 23.76 | 23.76 | -0.74% | 1,889 |
| Jun 24, 2025 | 23.97 | 23.97 | 23.93 | 23.93 | 23.93 | 1.06% | 318 |
| Jun 23, 2025 | 23.22 | 23.68 | 23.22 | 23.68 | 23.68 | 0.90% | 247 |
| Jun 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.17% | 7 |
| Jun 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.08% | 3 |
| Jun 17, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.09% | 53 |
| Jun 16, 2025 | 24.03 | 24.06 | 23.99 | 23.99 | 23.99 | 2.60% | 410 |
| Jun 13, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -2.93% | 25 |
| Jun 12, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.05% | 16 |
| Jun 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.48% | 13 |
| Jun 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.07% | 5 |
| Jun 9, 2025 | 24.03 | 24.03 | 23.94 | 23.94 | 23.94 | 0.27% | 108 |
| Jun 6, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.04% | 12 |
| Jun 5, 2025 | 24.03 | 24.03 | 23.88 | 23.88 | 23.88 | -0.82% | 257 |
| Jun 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.76% | 100 |
| Jun 3, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.08% | 11 |