Skip to main content
KraneShares 2x Long JD Daily ETF (KJD)
NASDAQ: KJD · Real-Time Price · USD
19.85
-0.05 (-0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
20.00
+0.15 (0.76%)
After-hours: Apr 28, 2026, 5:07 PM EDT

KJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6719.8519.6719.8519.85-0.24%377
Apr 27, 202620.2320.2319.9019.9019.89-3.45%548
Apr 24, 202620.4520.7020.4520.6120.611.79%683
Apr 23, 202620.4720.4720.1020.2420.24-4.02%4,463
Apr 22, 202621.1621.1621.0321.0921.090.46%2,062
Apr 21, 202621.5921.5920.9620.9920.99-5.52%15,136
Apr 20, 202622.0722.3522.0522.2222.22-1.57%3,779
Apr 17, 202622.7423.0022.5222.5722.571.80%1,598
Apr 16, 202622.3622.9722.1722.1722.17-0.85%2,776
Apr 15, 202622.0822.7522.0822.3622.361.54%10,134
Apr 14, 202620.4922.0220.4922.0222.0215.50%11,214
Apr 13, 202618.4319.0718.4119.0719.070.13%5,965
Apr 10, 202618.8119.0418.6619.0419.044.39%2,716
Apr 9, 202618.0818.3717.7518.2418.241.81%4,096
Apr 8, 202618.2318.2317.9217.9217.924.37%3,579
Apr 7, 202617.1617.1916.8417.1717.17-0.79%4,245
Apr 6, 202617.4517.6017.3117.3117.310.35%6,112
Apr 2, 202617.2717.4017.2417.2417.24-2.84%782
Apr 1, 202618.3218.3217.7217.7517.75-4.96%1,819
Mar 31, 202618.0118.6717.9018.6718.674.48%3,055
Mar 30, 202617.8918.0817.8317.8717.871.25%6,772
Mar 27, 202618.1218.1917.6517.6517.65-3.47%1,345
Mar 26, 202618.3818.7118.2918.2918.29-3.54%8,605
Mar 25, 202617.7019.0317.7018.9618.9616.71%19,198
Mar 24, 202616.2916.2916.0016.2416.24-0.54%3,018
Mar 23, 202616.5916.5916.1016.3316.332.07%5,871
Mar 20, 202616.4916.4915.9116.0016.00-5.51%4,940
Mar 19, 202616.4117.2616.4116.9316.93-1.55%10,978
Mar 18, 202617.5517.5517.2017.2017.20-2.28%2,068
Mar 17, 202617.8517.8517.6017.6017.600.29%3,467
Mar 16, 202617.8118.2617.5517.5517.551.09%5,953
Mar 13, 202617.3017.3617.2617.3617.362.35%3,006
Mar 12, 202617.3317.3916.9616.9616.96-1.39%3,143
Mar 11, 202616.8617.2016.8417.2017.202.70%7,330
Mar 10, 202616.5317.1516.5316.7516.752.05%11,036
Mar 9, 202615.5616.4115.5616.4116.413.25%8,278
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