Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KraneShares Trust KraneShares Global Luxury Index ETF (NY: KLXY )

26.19 +0.47 (+1.83%)

Streaming Delayed Price Updated: 10:48 AM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2025	25.72	25.72	25.72	25.72	6	+0.34(+1.34%)
Jan 22, 2025	25.40	25.46	25.35	25.38	2,698	+0.12(+0.49%)
Jan 21, 2025	25.05	25.25	24.98	25.25	17,324	+0.64(+2.60%)
Jan 17, 2025	24.67	24.68	24.53	24.61	447,828	+0.12(+0.48%)
Jan 16, 2025	24.29	24.53	24.20	24.50	448,415	+1.05(+4.48%)
Jan 15, 2025	23.43	23.45	23.42	23.45	1,201	-0.00(-0.00%)
Jan 14, 2025	24.50	24.50	23.34	23.45	15,769	-0.06(-0.27%)
Jan 13, 2025	23.33	23.51	23.33	23.51	158,822	-0.07(-0.28%)
Jan 10, 2025	23.48	23.58	23.48	23.58	521	-0.07(-0.32%)
Jan 08, 2025	23.49	23.65	23.49	23.65	365	-0.09(-0.37%)
Jan 07, 2025	23.81	23.81	23.69	23.74	2,118	-0.02(-0.07%)
Jan 06, 2025	23.69	23.78	23.69	23.75	972	+0.57(+2.46%)
Jan 03, 2025	23.18	23.18	23.18	23.18	100	-0.24(-1.02%)
Jan 02, 2025	23.63	23.63	23.36	23.42	640	-0.24(-1.00%)
Dec 31, 2024				23.66	0	-0.07(-0.31%)
Dec 30, 2024	23.58	23.73	23.58	23.73	121	-0.14(-0.59%)
Dec 27, 2024	23.81	23.89	23.78	23.88	1,692	-0.06(-0.27%)
Dec 26, 2024	23.51	23.95	23.51	23.94	739	+0.08(+0.32%)
Dec 24, 2024	23.81	23.92	23.77	23.86	2,098	+0.13(+0.54%)
Dec 23, 2024	23.54	23.73	23.54	23.73	122	-0.01(-0.05%)
Dec 20, 2024	23.51	23.80	23.51	23.75	2,156	+0.25(+1.07%)
Dec 19, 2024	23.60	23.60	23.39	23.49	8,741	+0.14(+0.60%)
Dec 18, 2024	24.01	24.04	23.34	23.35	15,209	-0.64(-2.67%)
Dec 17, 2024	24.14	24.14	23.99	23.99	1,494	-0.02(-0.08%)
Dec 16, 2024	24.01	24.01	24.01	24.01	197	+0.01(+0.03%)
Dec 13, 2024	24.04	24.04	23.95	24.01	8,032	-0.00(-0.00%)
Dec 12, 2024	24.21	24.21	24.00	24.01	2,685	-0.11(-0.47%)
Dec 11, 2024	24.12	24.12	24.12	24.12	80	+0.19(+0.80%)
Dec 10, 2024	23.95	23.95	23.92	23.93	2,221	-0.27(-1.11%)
Dec 09, 2024	24.39	24.39	24.20	24.20	14,488	+0.27(+1.14%)
Dec 06, 2024	24.07	24.16	23.75	23.92	190,196	+0.53(+2.27%)
Dec 05, 2024	23.39	23.39	23.39	23.39	270	-0.01(-0.06%)
Dec 04, 2024	23.43	23.43	23.41	23.41	239	+0.14(+0.59%)
Dec 03, 2024	23.31	23.31	23.27	23.27	319	+0.06(+0.28%)
Dec 02, 2024	23.21	23.21	23.21	23.21	8	+0.30(+1.32%)
Nov 29, 2024	22.72	22.90	22.72	22.90	129	+0.10(+0.44%)
Nov 27, 2024	22.82	22.82	22.80	22.80	233	+0.10(+0.43%)
Nov 26, 2024	22.75	22.75	22.66	22.71	1,119	+0.04(+0.16%)
Nov 25, 2024	22.85	22.85	22.67	22.67	3,127	+0.50(+2.25%)
Nov 22, 2024	22.16	22.17	22.16	22.17	223	+0.32(+1.48%)
Nov 21, 2024	21.84	21.85	21.84	21.85	2,270	+0.01(+0.04%)
Nov 20, 2024	21.84	21.84	21.84	21.84	14	-0.09(-0.39%)
Nov 19, 2024	21.93	21.93	21.92	21.92	1,179	-0.16(-0.73%)
Nov 18, 2024	22.02	22.08	22.02	22.08	192	-0.01(-0.06%)
Nov 15, 2024	22.10	22.10	22.10	22.10	100	-0.04(-0.18%)
Nov 14, 2024	22.11	22.14	22.11	22.14	204	+0.36(+1.65%)
Nov 13, 2024	21.78	21.78	21.78	21.78	27	-0.04(-0.20%)
Nov 12, 2024	21.99	21.99	21.82	21.82	297	-0.53(-2.38%)
Nov 11, 2024	22.47	22.47	22.35	22.35	392	-0.17(-0.77%)
Nov 08, 2024	22.52	22.53	22.47	22.53	1,279	-0.74(-3.19%)
Nov 07, 2024	23.29	23.29	23.22	23.27	1,946	+0.66(+2.91%)
Nov 06, 2024	22.60	22.61	22.59	22.61	764	-0.22(-0.98%)
Nov 05, 2024	22.83	22.83	22.83	22.83	49	+0.04(+0.18%)
Nov 04, 2024	22.86	22.86	22.79	22.79	182	+0.13(+0.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

KraneShares Trust KraneShares Global Luxury Index ETF (NY: KLXY )

Historical Prices