Skip to main content
KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
8.97
+0.23 (2.63%)
At close: Mar 6, 2026, 4:00 PM EST
8.86
-0.11 (-1.23%)
After-hours: Mar 6, 2026, 7:48 PM EST

KPDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.889.078.878.978.972.66%73,147
Mar 5, 20268.708.818.648.748.74-0.93%52,938
Mar 4, 20268.929.098.808.828.820.86%133,045
Mar 3, 20268.688.788.448.758.75-4.27%145,663
Mar 2, 20269.009.208.929.149.14-1.67%131,845
Feb 27, 20269.579.579.279.299.29-3.09%59,464
Feb 26, 20269.709.769.459.599.59-2.81%72,314
Feb 25, 20269.9910.049.779.869.86-0.45%50,712
Feb 24, 20269.679.949.469.919.912.36%66,370
Feb 23, 202610.0410.059.659.689.681.54%153,196
Feb 20, 20268.839.968.839.539.535.57%158,402
Feb 19, 20269.229.258.909.039.03-1.74%21,390
Feb 18, 20269.259.409.179.199.192.26%17,204
Feb 17, 20268.749.098.738.998.992.99%20,866
Feb 13, 20268.668.878.478.738.73-0.19%34,776
Feb 12, 20269.499.498.678.748.74-8.35%92,866
Feb 11, 20269.839.839.359.549.54-1.50%64,553
Feb 10, 20269.609.819.439.699.69-0.61%50,347
Feb 9, 20269.709.949.659.749.741.18%82,520
Feb 6, 20269.229.739.169.639.636.96%90,542
Feb 5, 20269.169.329.009.009.00-1.54%84,704
Feb 4, 20269.469.468.959.149.14-2.26%91,761
Feb 3, 20269.429.679.269.369.36-0.05%154,589
Feb 2, 20269.129.369.069.369.364.58%384,624
Jan 30, 20269.129.208.948.958.95-2.94%111,459
Jan 29, 20269.349.349.059.229.22-0.45%101,921
Jan 28, 202610.1610.169.269.269.26-7.74%129,081
Jan 27, 202610.0810.089.8910.0410.040.07%56,026
Jan 26, 20269.9010.159.7510.0310.030.83%92,617
Jan 23, 202610.0910.139.949.959.950.64%88,136
Jan 22, 202610.0110.139.789.899.890.07%77,001
Jan 21, 202610.2510.279.709.889.882.92%192,733
Jan 20, 20269.099.709.099.609.60-4.55%159,569
Jan 16, 202610.3610.369.7510.0610.06-1.30%168,267
Jan 15, 202610.1010.419.9710.1910.19-0.88%124,733
Jan 14, 202610.1610.5510.1010.2810.28-7.99%238,161
Jan 13, 202611.1911.6011.0011.1711.17-10.75%285,226
Jan 12, 202612.9713.1912.3712.5212.52-2.99%71,394
Jan 9, 202612.9413.1912.6112.9112.91-1.56%16,301
Jan 8, 202612.6513.1812.5913.1113.110.54%73,070
Jan 7, 202613.1213.1212.8813.0413.04-2.79%44,684
Jan 6, 202612.6913.9412.6513.4113.416.01%69,692
Jan 5, 202612.1512.7412.0812.6512.655.91%35,053
Jan 2, 202612.1012.2311.9511.9511.953.99%30,843
Dec 31, 202511.5711.5911.3911.4911.49-0.94%47,408
Dec 30, 202511.6811.8611.5511.6011.60-0.51%18,596
Dec 29, 202511.6311.6611.3811.6611.66-1.50%47,555
Dec 26, 202511.6812.0411.6611.8411.842.47%75,741
Dec 24, 202511.3111.7311.2711.5511.552.48%124,728
Dec 23, 202511.2711.3711.0411.2711.270.29%67,797
Dec 22, 202511.2011.5111.1011.2411.24-35.64%134,495
Dec 19, 202518.1318.3017.4017.4610.817.29%166,830
Dec 18, 202516.5416.5916.2116.2710.081.42%18,910
Dec 17, 202517.2417.2415.8016.059.93-7.51%129,950
Dec 16, 202517.2617.4116.8817.3510.74-2.32%28,201
Dec 15, 202518.3218.3717.7317.7611.00-2.85%15,489
Dec 12, 202518.1018.4717.9018.2811.320.01%25,609
Dec 11, 202518.4718.7517.9318.2811.32-5.86%38,597
Dec 10, 202518.9519.4918.6019.4212.02-3.15%72,212
Dec 9, 202519.5520.0819.4020.0512.41-1.00%8,691
Dec 8, 202520.0920.4019.9420.2512.540.15%8,040
Dec 5, 202520.2820.6720.1020.2212.521.32%13,205
Dec 4, 202520.0020.0019.3919.9612.36-0.82%19,649
Dec 3, 202520.5120.8320.0920.1212.46-2.90%13,350
Dec 2, 202520.3720.7419.8720.7212.830.97%17,947
Dec 1, 202519.8720.9419.8720.5212.713.84%17,786
Nov 28, 202519.7519.9219.7019.7612.240.18%16,521
Nov 26, 202520.1620.5819.7219.7312.223.00%28,431
Nov 25, 202519.2419.4018.8619.1511.861.07%18,296
Nov 24, 202519.2719.6018.8018.9511.730.22%46,772
Nov 21, 202518.7318.9618.2618.9111.710.74%34,737
Nov 20, 202520.6020.7318.7018.7711.62-9.15%72,503
Nov 19, 202521.2421.2420.2120.6612.79-2.39%34,242
Nov 18, 202522.3322.6820.9521.1713.11-14.44%68,886
Nov 17, 202525.6625.6624.7124.7415.32-2.86%10,129
Nov 14, 202525.8826.0525.0025.4715.77-5.34%23,397
Nov 13, 202528.1928.1926.5426.9016.66-2.27%14,678
Nov 12, 202528.4128.4127.4827.5317.04-1.64%8,962
Nov 11, 202528.7028.7027.9627.9917.33-1.52%6,852
Nov 10, 202528.2028.4727.9228.4217.603.39%13,454
Nov 7, 202527.3727.5626.6427.4917.02-1.46%17,551
Nov 6, 202528.3728.6527.7427.9017.270.57%17,933
Nov 5, 202526.9327.7926.8227.7417.173.75%15,138
Nov 4, 202526.1426.7525.9926.7316.55-1.36%27,553
Nov 3, 202527.3627.8027.1027.1016.78-0.42%8,152
Oct 31, 202527.2727.7927.1427.2216.85-1.66%25,568
Oct 30, 202527.5227.8327.3127.6817.14-2.89%35,928
Oct 29, 202528.9329.1528.1228.5017.650.04%56,841
Oct 28, 202528.0828.5627.7528.4917.640.10%76,318
Oct 27, 202528.1028.7027.6728.4617.625.64%86,294
Oct 24, 202527.4727.4726.7626.9416.680.97%30,370
Oct 23, 202525.8526.8325.7126.6816.525.06%36,764
Oct 22, 202525.6826.2224.8425.4015.72-1.11%25,709
Oct 21, 202525.8026.0725.1125.6815.90-1.34%16,954
Oct 20, 202525.0626.2124.9326.0316.124.96%26,410
Oct 17, 202523.8825.4523.8824.8015.361.69%61,470
Oct 16, 202524.5024.6924.0624.3915.10-0.31%37,507
Oct 15, 202524.7625.0624.2524.4615.150.72%12,215
Oct 14, 202523.8024.5723.7524.2915.04-1.01%37,301
Oct 13, 202524.9925.1224.3024.5415.195.29%55,104