Skip to main content
KraneShares 2x Long PDD Daily ETF (KPDD)
NASDAQ: KPDD · Real-Time Price · USD
7.90
-0.19 (-2.40%)
At close: Apr 28, 2026, 4:00 PM EDT
7.89
-0.01 (-0.07%)
After-hours: Apr 28, 2026, 6:59 PM EDT

KPDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.958.017.857.907.90-2.40%99,931
Apr 27, 20268.008.278.008.098.090.66%123,861
Apr 24, 20268.008.047.878.048.040.59%155,846
Apr 23, 20268.168.207.837.997.99-4.65%186,749
Apr 22, 20268.328.428.288.388.381.82%175,168
Apr 21, 20269.009.028.198.238.23-9.66%231,612
Apr 20, 20268.889.198.849.119.11-1.62%106,657
Apr 17, 20269.789.789.109.269.262.32%196,481
Apr 16, 20269.089.588.949.059.053.43%239,630
Apr 15, 20268.808.918.668.758.75-0.11%60,625
Apr 14, 20268.808.948.688.768.762.58%99,090
Apr 13, 20268.398.548.348.548.541.15%94,401
Apr 10, 20268.849.058.428.448.44-0.90%68,125
Apr 9, 20268.999.068.288.528.52-6.01%87,338
Apr 8, 20269.029.258.949.079.067.98%144,364
Apr 7, 20268.528.528.298.408.39-3.02%76,132
Apr 6, 20268.588.878.588.668.660.42%28,642
Apr 2, 20268.588.708.408.628.62-1.79%30,346
Apr 1, 20268.989.158.748.788.78-0.85%38,147
Mar 31, 20268.138.948.068.858.857.68%66,117
Mar 30, 20268.458.578.158.228.22-2.94%80,428
Mar 27, 20268.578.908.458.478.47-2.11%422,856
Mar 26, 20268.849.368.508.658.65-3.30%105,973
Mar 25, 20268.629.788.368.958.958.59%489,646
Mar 24, 20267.968.247.908.248.243.73%94,048
Mar 23, 20268.038.077.787.947.940.56%375,484
Mar 20, 20268.088.207.897.907.90-2.77%82,392
Mar 19, 20268.418.418.038.138.13-6.42%202,594
Mar 18, 20269.309.358.598.688.68-7.41%138,013
Mar 17, 20269.509.589.329.389.381.05%48,261
Mar 16, 20269.389.459.189.289.282.56%44,099
Mar 13, 20269.159.198.979.059.052.01%25,758
Mar 12, 20269.009.258.858.878.87-2.84%41,802
Mar 11, 20269.489.489.059.139.13-3.54%56,210
Mar 10, 20269.309.739.309.469.464.34%159,869
Mar 9, 20268.799.108.589.079.071.11%165,918
Mar 6, 20268.889.078.878.978.972.66%73,379
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