Skip to main content
KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
15.89
+1.72 (12.17%)
At close: Mar 6, 2026, 4:00 PM EST
16.18
+0.29 (1.80%)
After-hours: Mar 6, 2026, 5:49 PM EST

KJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1916.2014.8615.8915.8912.16%17,192
Mar 5, 202613.1814.1713.1814.1714.170.65%13,420
Mar 4, 202614.0614.0813.8814.0814.08-2.07%13,210
Mar 3, 202613.7214.3813.7114.3814.38-5.36%5,133
Mar 2, 202614.7715.1914.7415.1915.19-1.38%2,551
Feb 27, 202615.4215.4215.4115.4115.41-3.37%577
Feb 26, 202615.8315.9815.7915.9415.94-4.13%2,024
Feb 25, 202616.4316.6316.4316.6316.630.13%1,815
Feb 24, 202616.3916.6116.3316.6116.612.32%1,432
Feb 23, 202616.1716.2316.1716.2316.23-1.58%461
Feb 20, 202615.7716.5715.7716.4916.491.00%3,205
Feb 19, 202616.4616.4616.3216.3316.33-1.20%1,548
Feb 18, 202616.6216.6816.5316.5316.530.84%1,579
Feb 17, 202616.4316.4316.3916.3916.391.09%800
Feb 13, 202616.1516.2116.1516.2116.21-2.95%1,976
Feb 12, 202617.0017.0016.1516.7116.71-5.11%6,779
Feb 11, 202617.1417.6117.1417.6117.61-0.65%2,051
Feb 10, 202617.6117.9217.6117.7217.722.25%4,061
Feb 9, 202617.0017.6317.0017.3317.33-0.51%10,965
Feb 6, 202616.9217.4216.8817.4217.425.65%2,047
Feb 5, 202616.7416.8716.4916.4916.49-1.20%2,821
Feb 4, 202616.9316.9316.5016.6916.69-3.69%5,828
Feb 3, 202617.4017.5817.0417.3317.33-3.58%2,291
Feb 2, 202617.8818.0917.8817.9717.970.28%3,408
Jan 30, 202618.3118.4217.9217.9217.92-3.84%7,509
Jan 29, 202619.3619.3618.4118.6418.64-1.39%6,481
Jan 28, 202619.2319.4218.8418.9018.90-2.08%6,452
Jan 27, 202619.0119.3418.7919.3019.30-1.84%5,642
Jan 26, 202619.5719.9819.5719.6619.66-0.42%4,404
Jan 23, 202619.6719.9619.6419.7419.74-1.21%3,115
Jan 22, 202619.3820.1319.2519.9919.996.52%14,962
Jan 21, 202618.7219.0918.4318.7618.764.45%7,665
Jan 20, 202618.3018.4117.9617.9617.96-3.92%3,779
Jan 16, 202619.0619.0618.3018.6918.69-3.29%16,698
Jan 15, 202619.5019.5219.0319.3319.33-2.60%4,032
Jan 14, 202619.5520.2719.5519.8419.84-0.35%6,849
Jan 13, 202620.5620.6819.6119.9119.91-5.71%3,872
Jan 12, 202620.3621.4120.3621.1221.128.96%7,638
Jan 9, 202619.4119.4819.3819.3819.38-1.77%877
Jan 8, 202618.3619.7318.3619.7319.734.43%1,016
Jan 7, 202619.0819.0818.8918.9018.90-3.94%2,445
Jan 6, 202620.0220.0219.6719.6719.67-0.15%2,221
Jan 5, 202619.0221.0018.8619.7019.700.61%12,940
Jan 2, 202619.2619.6619.0019.5819.585.84%7,877
Dec 31, 202518.4018.5218.3118.5018.50-0.25%3,149
Dec 30, 202518.8818.9218.5518.5518.55-3.71%5,089
Dec 29, 202518.9819.2618.9419.2619.26-1.00%2,124
Dec 26, 202519.4019.5119.3119.4619.461.58%5,398
Dec 24, 202519.3219.4319.1619.1619.160.70%5,572
Dec 23, 202518.8619.0218.7719.0219.02-0.25%1,651
Dec 22, 202518.9319.0718.8619.0719.072.04%1,318
Dec 19, 202518.7618.9818.6918.6918.69-0.08%3,090
Dec 18, 202518.9119.0518.7018.7018.701.45%3,149
Dec 17, 202519.1919.1918.4418.4418.44-1.93%4,005
Dec 16, 202518.4518.8018.4518.8018.80-0.33%2,678
Dec 15, 202519.2019.2018.8618.8618.86-4.19%1,336
Dec 12, 202520.0820.0819.5919.6919.69-0.50%13,434
Dec 11, 202519.6219.7819.5019.7819.78-0.35%2,770
Dec 10, 202520.1420.1719.8519.8519.85-0.49%4,760
Dec 9, 202519.7819.9519.4119.9519.95-1.73%6,328
Dec 8, 202520.1720.3120.1720.3020.30-4,070
Dec 5, 202520.2920.5420.2120.3020.301.08%3,986
Dec 4, 202520.3620.3620.0720.0820.08-0.93%6,537
Dec 3, 202519.8920.3119.8920.2720.27-1.26%6,825
Dec 2, 202520.0120.6519.9520.5320.530.89%5,906
Dec 1, 202520.4020.4920.3520.3520.350.37%3,274
Nov 28, 202520.3920.4520.2120.2820.282.64%1,013
Nov 26, 202519.8319.8719.2419.7519.751.98%9,269
Nov 25, 202519.3819.5119.2819.3719.370.44%4,547
Nov 24, 202519.1019.2918.8819.2919.290.95%18,754
Nov 21, 202518.4919.1218.2719.1019.104.04%11,560
Nov 20, 202519.6419.6418.3418.3618.36-3.65%6,674
Nov 19, 202519.6819.6818.7119.0619.06-4.52%53,850
Nov 18, 202519.6020.3119.6019.9619.96-0.03%33,645
Nov 17, 202520.4420.7419.8019.9619.961.44%32,328
Nov 14, 202520.0120.7619.6119.6819.68-9.49%36,709
Nov 13, 202522.6023.1921.1521.7421.74-3.87%30,211
Nov 12, 202523.6723.6922.4522.6222.62-1.92%37,298
Nov 11, 202523.2023.3522.7323.0623.061.63%14,034
Nov 10, 202522.8822.8822.2822.6922.69-2.67%10,581
Nov 7, 202522.5123.7822.3623.3223.32-1.16%18,035
Nov 6, 202523.8624.0323.3623.5923.59-0.72%5,078
Nov 5, 202523.5023.7623.2723.7623.761.59%5,369
Nov 4, 202523.5024.0723.2823.3923.39-5.82%33,581
Nov 3, 202524.9424.9424.1524.8324.83-1.92%24,341
Oct 31, 202525.0025.4725.0025.3225.32-1.91%17,456
Oct 30, 202526.0026.6725.4325.8125.81-5.62%35,994
Oct 29, 202528.2328.3427.1027.3527.35-1.28%21,649
Oct 28, 202527.0828.0426.6227.7027.702.05%24,330
Oct 27, 202527.1627.3026.9127.1527.156.05%10,785
Oct 24, 202525.6925.8725.3925.6025.600.11%5,400
Oct 23, 202525.4225.8125.3325.5725.574.35%15,852
Oct 22, 202524.7325.1024.1624.5124.51-2.60%15,686
Oct 21, 202525.2425.6025.0325.1625.16-5.29%11,514
Oct 20, 202525.5326.7825.2026.5726.574.05%12,773
Oct 17, 202524.3825.8324.3825.5325.532.02%19,711
Oct 16, 202525.5125.5825.0225.0225.02-2.43%3,638