Skip to main content
KraneShares Global Luxury Index ETF (KLXY)
NYSEARCA: KLXY · Real-Time Price · USD
26.41
-0.04 (-0.15%)
Mar 9, 2026, 11:37 AM EDT - Market open

KLXY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4526.4526.4526.4526.450.11%199
Mar 5, 202626.4626.4626.4226.4226.42-399
Mar 4, 202626.4226.4226.4226.4226.42-0.36%194
Mar 3, 202626.5226.5226.5226.5226.52-0.84%110
Mar 2, 202626.5426.8226.5426.7426.740.32%4,579
Feb 27, 202626.6726.6726.6626.6626.66-2.16%591
Feb 26, 202627.2527.2527.2527.2527.240.69%144
Feb 25, 202627.1427.1527.0627.0627.06-0.72%3,471
Feb 24, 202627.2527.2527.2527.2527.250.88%19
Feb 23, 202627.0227.0227.0227.0227.01-1.01%175
Feb 20, 202626.8827.3726.8827.2927.292.58%3,439
Feb 19, 202626.6126.6126.6126.6126.61-0.48%79
Feb 18, 202626.6026.8826.6026.7326.73-0.16%534
Feb 17, 202626.8026.8026.7226.7826.78-0.18%1,318
Feb 13, 202626.8226.8226.8226.8226.820.01%154
Feb 12, 202627.1627.1626.8226.8226.82-0.45%1,229
Feb 11, 202626.9426.9426.9426.9426.940.80%100
Feb 10, 202626.8526.8526.7226.7326.731.51%926
Feb 9, 202626.3326.3326.3326.3326.330.31%138
Feb 6, 202625.9826.2525.9826.2526.252.30%5,076
Feb 5, 202625.6625.6625.6625.6625.66-1.17%201
Feb 4, 202625.8725.9725.8725.9625.961.49%1,630
Feb 3, 202625.4725.5825.4725.5825.58-1.26%705
Feb 2, 202625.8025.9025.8025.9025.900.47%812
Jan 30, 202625.7825.7825.7825.7825.780.66%88
Jan 29, 202625.6125.6125.6125.6125.610.78%37
Jan 28, 202625.5225.5225.3925.4125.41-2.48%378
Jan 27, 202626.0626.0626.0626.0626.060.14%94
Jan 26, 202626.0226.0226.0226.0226.02-0.38%497
Jan 23, 202626.1226.1226.1226.1226.12-0.55%58
Jan 22, 202626.2726.2726.2726.2726.27-0.06%148
Jan 21, 202626.2926.2926.2926.2926.292.40%69
Jan 20, 202625.8225.8425.6725.6725.67-2.47%14,407
Jan 16, 202626.3226.3226.3226.3226.32-1.93%99
Jan 15, 202626.8426.8426.8426.8426.84-0.94%23
Jan 14, 202627.0127.0927.0127.0927.09-0.17%3,067
Jan 13, 202627.1427.1427.1427.1427.14-0.32%69
Jan 12, 202627.2127.2327.2027.2327.23-0.34%759
Jan 9, 202627.3427.3527.3227.3227.321.10%14,126
Jan 8, 202626.5727.0226.5727.0227.021.70%256
Jan 7, 202626.5726.5726.5726.5726.57-2.55%62
Jan 6, 202627.3527.3527.2627.2627.261.57%670
Jan 5, 202626.7426.8426.7426.8426.840.10%331
Jan 2, 202626.8426.8426.8226.8226.820.53%665
Dec 31, 202526.6726.6826.6726.6826.68-0.57%393
Dec 30, 202526.7726.8726.5626.8326.830.20%3,818
Dec 29, 202526.7326.8126.7326.7826.78-0.51%853
Dec 26, 202526.9126.9126.9126.9126.910.31%300
Dec 24, 202526.8326.8326.8326.8326.830.31%61
Dec 23, 202526.7826.7826.7526.7526.75-0.38%318
Dec 22, 202526.8526.8526.8526.8526.85-0.40%188
Dec 19, 202526.9626.9626.9626.9626.73-0.86%137
Dec 18, 202527.1927.1927.1927.1926.970.61%63
Dec 17, 202527.0327.0327.0327.0326.80-1.29%207
Dec 16, 202527.4127.4127.3727.3827.150.88%759
Dec 15, 202527.2127.2127.1327.1426.910.40%1,294
Dec 12, 202527.0327.0327.0327.0326.81-0.15%61
Dec 11, 202527.0827.0827.0827.0826.850.94%55
Dec 10, 202526.5826.8326.5626.8226.601.31%2,420
Dec 9, 202527.3627.3626.4826.4826.26-1.04%618
Dec 8, 202526.7526.7526.7526.7526.53-1.09%10,065
Dec 5, 202527.0527.0527.0527.0526.820.77%136
Dec 4, 202527.2727.2726.8426.8426.620.28%424
Dec 3, 202526.7026.7726.7026.7726.540.85%518
Dec 2, 202526.5426.5426.5426.5426.32-0.53%13
Dec 1, 202526.6826.6826.6826.6826.460.88%77
Nov 28, 202526.4526.4526.4526.4526.23-0.15%84
Nov 26, 202526.4926.4926.4926.4926.271.18%47
Nov 25, 202526.1426.1826.1426.1825.961.68%2,047
Nov 24, 202525.7425.7525.7425.7525.530.11%815
Nov 21, 202525.8125.8125.7225.7225.512.32%862
Nov 20, 202525.6025.6025.1425.1424.93-1.75%49,385
Nov 19, 202525.5925.5925.5925.5925.37-0.37%19
Nov 18, 202525.4925.6825.4925.6825.46-0.84%112
Nov 17, 202526.1926.1925.9025.9025.68-2.62%504
Nov 14, 202526.5226.5926.4326.5926.370.39%637
Nov 13, 202526.8426.8426.4426.4926.27-1.16%1,225
Nov 12, 202526.8026.8026.8026.8026.581.44%38
Nov 11, 202526.4226.4226.4226.4226.201.57%53
Nov 10, 202525.9726.0125.9726.0125.801.12%316
Nov 7, 202525.7325.7325.7325.7325.511.40%103
Nov 6, 202525.5025.5025.3725.3725.16-2.01%4,132
Nov 5, 202525.8925.8925.8925.8925.680.87%297
Nov 4, 202525.7125.7125.6225.6725.45-1.20%2,121
Nov 3, 202525.9325.9825.9125.9825.76-0.76%16,154
Oct 31, 202526.1426.1826.1426.1825.96-0.60%610
Oct 30, 202526.3426.3426.3426.3426.12-1.34%39
Oct 29, 202526.8526.8526.7026.7026.47-1.16%215
Oct 28, 202527.1127.1127.0127.0126.78-1.23%142
Oct 27, 202527.3627.3627.3527.3527.120.34%366
Oct 24, 202527.2927.2927.2527.2527.03-0.81%186
Oct 23, 202527.4627.4827.4427.4827.251.03%1,161
Oct 22, 202527.0927.3327.0927.2026.97-0.29%4,282
Oct 21, 202527.3027.3027.2727.2727.05-0.12%193
Oct 20, 202527.3127.3127.3127.3127.080.94%40
Oct 17, 202526.8027.0526.8027.0526.831.67%2,651
Oct 16, 202526.5126.6126.4626.6126.391.33%816
Oct 15, 202526.0426.2626.0426.2626.041.37%1,791
Oct 14, 202525.5425.9125.5425.9125.691.80%4,946
Oct 13, 202525.4325.5325.4225.4525.241.13%48,363