KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
24.19
+0.46 (1.95%)
Jun 27, 2025, 4:00 PM - Market closed
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 23.80 | 23.88 | 23.79 | 23.88 | 23.88 | 0.13% | 5,058 |
| May 30, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.15% | 10 |
| May 29, 2025 | 23.91 | 23.91 | 23.88 | 23.88 | 23.88 | 0.03% | 4,191 |
| May 28, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.99% | 6 |
| May 27, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 2.56% | 22 |
| May 23, 2025 | 23.59 | 23.59 | 23.51 | 23.51 | 23.51 | -2.25% | 195 |
| May 22, 2025 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | -0.46% | 103 |
| May 21, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.34% | 15 |
| May 20, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.68% | 6 |
| May 19, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.01% | 15 |
| May 16, 2025 | 24.49 | 24.57 | 24.49 | 24.57 | 24.57 | 1.26% | 607 |
| May 15, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.12% | 6 |
| May 14, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.09% | 13 |
| May 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.24% | 60 |
| May 12, 2025 | 24.28 | 24.28 | 24.19 | 24.26 | 24.26 | 3.76% | 631 |
| May 9, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.71% | 4 |
| May 8, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 1.27% | 9 |
| May 7, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.64% | 6 |
| May 6, 2025 | 23.15 | 23.15 | 23.07 | 23.07 | 23.07 | -0.05% | 128 |
| May 5, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.12% | 193 |
| May 2, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.62% | 31 |
| May 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.23% | 11 |
| Apr 30, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.79 | -0.22% | 133 |
| Apr 29, 2025 | 22.92 | 22.92 | 22.84 | 22.84 | 22.84 | -0.18% | 173 |
| Apr 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.74% | 381 |
| Apr 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.05% | 3 |
| Apr 24, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.90% | 244 |
| Apr 23, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.87% | 150 |
| Apr 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.95% | 105 |
| Apr 21, 2025 | 21.70 | 21.70 | 21.21 | 21.48 | 21.48 | -0.91% | 1,246 |
| Apr 17, 2025 | 21.80 | 21.80 | 21.68 | 21.68 | 21.68 | 1.49% | 107 |
| Apr 16, 2025 | 21.50 | 21.50 | 21.36 | 21.36 | 21.36 | -0.90% | 754 |