KraneShares Global Luxury Index ETF (KLXY)
22.96
+0.13
(+0.56%)
USD |
NYSEARCA |
Nov 04, 16:00
KLXY Price: 22.96 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 23.03 | 23.03 | 22.96 | 22.96 | 181.00 |
| Nov 01, 2024 | 22.96 | 22.96 | 22.83 | 22.83 | 152.00 |
| Oct 31, 2024 | 23.03 | 23.03 | 22.96 | 22.96 | 122.00 |
| Oct 30, 2024 | 23.25 | 23.40 | 23.25 | 23.34 | 484.00 |
| Oct 29, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 4.000 |
| Oct 28, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 5.000 |
| Oct 25, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 3.000 |
| Oct 24, 2024 | 23.31 | 23.37 | 23.31 | 23.37 | 311.00 |
| Oct 23, 2024 | 23.24 | 23.25 | 23.10 | 23.12 | 4149.00 |
| Oct 22, 2024 | 23.45 | 23.46 | 23.38 | 23.40 | 3150.00 |
| Oct 21, 2024 | 23.44 | 23.51 | 23.40 | 23.42 | 1653.00 |
| Oct 18, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.00 |
| Oct 17, 2024 | 23.72 | 23.72 | 23.49 | 23.49 | 4446.00 |
| Oct 16, 2024 | 23.54 | 23.61 | 23.53 | 23.53 | 805.00 |
| Oct 15, 2024 | 23.59 | 23.66 | 23.50 | 23.53 | 5652.00 |
| Oct 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 11.00 |
| Oct 11, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 66.00 |
| Oct 10, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 700.00 |
| Oct 09, 2024 | 24.27 | 24.29 | 24.23 | 24.23 | 4100.00 |
| Oct 08, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 26.00 |
| Oct 07, 2024 | 24.58 | 24.58 | 24.55 | 24.55 | 2009.00 |
| Oct 04, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 1.000 |
| Oct 03, 2024 | 24.36 | 24.36 | 24.21 | 24.25 | 305.00 |
| Oct 02, 2024 | 24.65 | 24.79 | 24.61 | 24.61 | 5796.00 |
| Oct 01, 2024 | 25.04 | 25.04 | 24.60 | 24.69 | 953.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.45
Minimum
Oct 27 2023
27.54
Maximum
Mar 13 2024
24.62
Average
24.51
Median
Aug 26 2024