KraneShares Global Luxury Index ETF (KLXY)
22.01
-0.24
(-1.08%)
USD |
NYSEARCA |
Nov 21, 16:00
KLXY Price: 22.01 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.00 | 22.01 | 22.00 | 22.01 | 2254.00 |
| Nov 20, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 0.000 |
| Nov 19, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 0.000 |
| Nov 18, 2024 | 22.18 | 22.25 | 22.18 | 22.25 | 191.00 |
| Nov 15, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000 |
| Nov 14, 2024 | 22.27 | 22.30 | 22.27 | 22.30 | 203.00 |
| Nov 13, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 0.000 |
| Nov 12, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 0.000 |
| Nov 11, 2024 | 22.64 | 22.64 | 22.52 | 22.52 | 390.00 |
| Nov 08, 2024 | 22.69 | 22.69 | 22.63 | 22.69 | 1270.00 |
| Nov 07, 2024 | 23.46 | 23.46 | 23.39 | 23.44 | 1932.00 |
| Nov 06, 2024 | 22.77 | 22.78 | 22.76 | 22.78 | 759.00 |
| Nov 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 49.00 |
| 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 |
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
22.01
Minimum
Nov 21 2024
27.54
Maximum
Mar 13 2024
24.53
Average
24.38
Median