MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KJD — KraneShares 2x Long JD Daily ETF
NasdaqKraneShares 2x Long JD Daily ETF
$14.25
+0.71(+5.26%)
- O
- 14.07
- H
- 14.25
- L
- 14.07
- V
- 506
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.25
Period Return-44.44%
Period High$28.34
Period Low$13.18
Avg Daily Volume6.4K
Total Trading Days244
KJD — Historical OHLCV Price & Volume Table
Oct 15, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.07 | $14.25 | $14.07 | $14.25 | +$0.71 | +5.26% | 506 | $14.12 | $14.07 $14.25 |
| Oct 2, 2026 | $13.79 | $13.79 | $13.51 | $13.54 | $-0.62 | -4.38% | 1,886 | $13.60 | $13.51 $13.79 |
| Oct 1, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | $-0.28 | -1.94% | 110 | $14.23 | $14.16 $14.16 |
| Sep 30, 2026 | $14.46 | $14.49 | $14.40 | $14.44 | +$0.31 | +2.21% | 2,236 | $14.43 | $14.40 $14.49 |
| Sep 29, 2026 | $14.04 | $14.17 | $13.94 | $14.13 | $-0.34 | -2.35% | 2,854 | $14.05 | $13.94 $14.17 |
| Sep 28, 2026 | $14.49 | $14.62 | $14.47 | $14.47 | +$0.13 | +0.88% | 5,841 | $14.55 | $14.47 $14.62 |
| Sep 25, 2026 | $14.42 | $14.42 | $14.34 | $14.34 | $-0.29 | -2.00% | 507 | $14.40 | $14.34 $14.42 |
| Sep 24, 2026 | $14.80 | $14.81 | $14.63 | $14.63 | $-0.45 | -3.02% | 2,693 | $14.74 | $14.63 $14.81 |
| Sep 23, 2026 | $14.89 | $15.19 | $14.89 | $15.09 | $-0.25 | -1.65% | 416 | $15.05 | $14.89 $15.19 |
| Sep 22, 2026 | $15.48 | $15.48 | $15.31 | $15.34 | +$0.08 | +0.51% | 1,820 | $15.43 | $15.31 $15.48 |
| Sep 21, 2026 | $14.89 | $15.26 | $14.85 | $15.26 | +$0.42 | +2.82% | 1,354 | $15.07 | $14.85 $15.26 |
| Sep 18, 2026 | $14.78 | $14.93 | $14.78 | $14.84 | +$0.27 | +1.87% | 2,043 | $14.87 | $14.78 $14.93 |
| Sep 17, 2026 | $14.74 | $14.74 | $14.57 | $14.57 | $-0.27 | -1.82% | 620 | $14.74 | $14.57 $14.74 |
| Sep 16, 2026 | $14.76 | $14.86 | $14.71 | $14.84 | $-0.20 | -1.34% | 2,939 | $14.76 | $14.71 $14.86 |
| Sep 15, 2026 | $15.25 | $15.25 | $15.04 | $15.04 | $-0.27 | -1.78% | 1,013 | $15.15 | $15.04 $15.25 |
| Sep 14, 2026 | $15.15 | $15.39 | $15.15 | $15.32 | +$0.25 | +1.67% | 305 | $15.27 | $15.15 $15.39 |
| Sep 11, 2026 | $15.32 | $15.32 | $15.07 | $15.07 | +$0.07 | +0.48% | 1,923 | $15.16 | $15.07 $15.32 |
| Sep 10, 2026 | $14.99 | $15.01 | $14.93 | $14.99 | +$0.02 | +0.11% | 1,322 | $14.99 | $14.93 $15.01 |
| Sep 9, 2026 | $15.18 | $15.18 | $14.87 | $14.98 | $-0.83 | -5.28% | 38,310 | $15.04 | $14.87 $15.18 |
| Sep 8, 2026 | $15.86 | $15.86 | $15.58 | $15.81 | $-0.68 | -4.09% | 34,437 | $15.75 | $15.58 $15.86 |
| Sep 4, 2026 | $16.36 | $16.49 | $16.25 | $16.49 | +$0.63 | +3.98% | 5,459 | $16.42 | $16.25 $16.49 |
| Sep 3, 2026 | $15.66 | $15.86 | $15.66 | $15.86 | $-0.15 | -0.96% | 4,454 | $15.79 | $15.66 $15.86 |
| Sep 2, 2026 | $15.95 | $16.01 | $15.95 | $16.01 | $-0.05 | -0.32% | 1,852 | $15.96 | $15.95 $16.01 |
| Sep 1, 2026 | $16.29 | $16.29 | $16.06 | $16.06 | $-0.42 | -2.55% | 1,685 | $16.20 | $16.06 $16.29 |
| Aug 31, 2026 | $16.48 | $16.48 | $16.48 | $16.48 | $-0.59 | -3.45% | 370 | $16.63 | $16.48 $16.48 |
| Aug 28, 2026 | $17.07 | $17.07 | $17.07 | $17.07 | +$0.25 | +1.46% | 245 | $16.96 | $17.07 $17.07 |
| Aug 27, 2026 | $16.78 | $16.82 | $16.70 | $16.82 | $-0.30 | -1.75% | 943 | $16.74 | $16.70 $16.82 |
| Aug 26, 2026 | $17.46 | $17.46 | $17.12 | $17.12 | $-0.76 | -4.27% | 2,322 | $17.33 | $17.12 $17.46 |
| Aug 25, 2026 | $17.53 | $17.89 | $17.53 | $17.89 | +$0.19 | +1.07% | 1,115 | $17.54 | $17.53 $17.89 |
| Aug 24, 2026 | $17.63 | $17.70 | $17.63 | $17.70 | $-0.20 | -1.11% | 688 | $17.63 | $17.63 $17.70 |