KraneShares Global Luxury... (KLXY)
AMEX: KLXY
· Real-Time Price · USD
25.14
0.58 (2.38%)
At close: Aug 22, 2025, 3:53 PM
25.12
-0.06%
After-hours: Aug 22, 2025, 04:04 PM EDT
KLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.69 | 25.12 | 24.69 | 25.12 | 25.14 | 2.28% | 486 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.56 | 24.56 | 24.56 | -0.97% | 400 |
| Aug 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.49% | 100 |
| Aug 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.90% | 100 |
| Aug 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.08% | 200 |
| Aug 15, 2025 | 24.41 | 24.44 | 24.37 | 24.44 | 24.44 | -0.20% | 5,000 |
| Aug 14, 2025 | 24.45 | 24.49 | 24.45 | 24.49 | 24.49 | -1.96% | 400 |
| Aug 13, 2025 | 24.79 | 24.98 | 24.79 | 24.98 | 24.98 | 2.17% | 200 |
| Aug 12, 2025 | 24.26 | 24.45 | 24.26 | 24.45 | 24.45 | 1.07% | 700 |
| Aug 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.31% | 300 |
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.12% | 200 |
| Aug 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.04% | 100 |
| Aug 6, 2025 | 24.48 | 24.50 | 24.43 | 24.47 | 24.47 | 0.25% | 1,900 |
| Aug 5, 2025 | 24.39 | 24.41 | 24.39 | 24.41 | 24.41 | -0.69% | 203 |
| Aug 4, 2025 | 24.50 | 24.58 | 24.32 | 24.58 | 24.58 | 1.36% | 15,200 |
| Aug 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.98% | 100 |
| Jul 31, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.20% | 100 |
| Jul 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.40% | 100 |
| Jul 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.91% | 100 |
| Jul 28, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.17% | 100 |