MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
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%
KPDD — KraneShares 2x Long PDD Daily ETF
NasdaqKraneShares 2x Long PDD Daily ETF
$4.52
+0.28(+6.60%)
- O
- 4.25
- H
- 4.54
- L
- 4.25
- V
- 151.27K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.52
Period Return-73.69%
Period High$29.15
Period Low$4.10
Avg Daily Volume125.4K
Total Trading Days365
KPDD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.25 | $4.54 | $4.25 | $4.52 | +$0.28 | +6.60% | 151,271 | $4.44 | $4.25 $4.54 |
| Oct 2, 2026 | $4.35 | $4.35 | $4.18 | $4.24 | $-0.12 | -2.75% | 168,064 | $4.23 | $4.18 $4.35 |
| Oct 1, 2026 | $4.56 | $4.61 | $4.36 | $4.36 | $-0.17 | -3.75% | 71,305 | $4.44 | $4.36 $4.61 |
| Sep 30, 2026 | $4.50 | $4.57 | $4.47 | $4.53 | +$0.05 | +1.12% | 55,626 | $4.54 | $4.47 $4.57 |
| Sep 29, 2026 | $4.59 | $4.59 | $4.45 | $4.48 | $-0.12 | -2.61% | 116,753 | $4.51 | $4.45 $4.59 |
| Sep 28, 2026 | $4.52 | $4.67 | $4.49 | $4.60 | +$0.10 | +2.11% | 57,410 | $4.58 | $4.49 $4.67 |
| Sep 25, 2026 | $4.55 | $4.55 | $4.49 | $4.51 | $-0.08 | -1.64% | 77,860 | $4.51 | $4.49 $4.55 |
| Sep 24, 2026 | $4.64 | $4.64 | $4.54 | $4.58 | $-0.13 | -2.76% | 85,771 | $4.58 | $4.54 $4.64 |
| Sep 23, 2026 | $4.70 | $4.74 | $4.65 | $4.71 | $-0.13 | -2.69% | 43,938 | $4.70 | $4.65 $4.74 |
| Sep 22, 2026 | $4.75 | $4.88 | $4.74 | $4.84 | +$0.12 | +2.54% | 82,977 | $4.80 | $4.74 $4.88 |
| Sep 21, 2026 | $4.76 | $4.77 | $4.60 | $4.72 | +$0.05 | +1.00% | 174,698 | $4.67 | $4.60 $4.77 |
| Sep 18, 2026 | $4.63 | $4.77 | $4.63 | $4.67 | +$0.13 | +2.83% | 91,536 | $4.70 | $4.63 $4.77 |
| Sep 17, 2026 | $4.77 | $4.77 | $4.54 | $4.54 | $-0.13 | -2.70% | 125,849 | $4.61 | $4.54 $4.77 |
| Sep 16, 2026 | $4.59 | $4.68 | $4.51 | $4.67 | +$0.09 | +1.87% | 81,314 | $4.59 | $4.51 $4.68 |
| Sep 15, 2026 | $4.70 | $4.70 | $4.57 | $4.59 | $-0.16 | -3.47% | 124,509 | $4.63 | $4.57 $4.70 |
| Sep 14, 2026 | $4.54 | $4.86 | $4.52 | $4.75 | +$0.18 | +4.05% | 116,369 | $4.72 | $4.52 $4.86 |
| Sep 11, 2026 | $4.60 | $4.60 | $4.51 | $4.57 | $-0.01 | -0.11% | 72,691 | $4.57 | $4.51 $4.60 |
| Sep 10, 2026 | $4.62 | $4.64 | $4.54 | $4.57 | $-0.09 | -2.03% | 174,726 | $4.57 | $4.54 $4.64 |
| Sep 9, 2026 | $4.82 | $4.82 | $4.67 | $4.67 | $-0.15 | -3.05% | 90,516 | $4.71 | $4.67 $4.82 |
| Sep 8, 2026 | $5.00 | $5.00 | $4.75 | $4.81 | $-0.30 | -5.87% | 257,457 | $4.83 | $4.75 $5.00 |
| Sep 4, 2026 | $5.15 | $5.16 | $5.02 | $5.11 | +$0.06 | +1.23% | 113,620 | $5.08 | $5.02 $5.16 |
| Sep 3, 2026 | $5.11 | $5.14 | $5.01 | $5.05 | $-0.08 | -1.60% | 104,062 | $5.08 | $5.01 $5.14 |
| Sep 2, 2026 | $5.16 | $5.27 | $5.12 | $5.13 | $-0.12 | -2.20% | 37,619 | $5.19 | $5.12 $5.27 |
| Sep 1, 2026 | $5.23 | $5.35 | $5.17 | $5.25 | $-0.11 | -2.03% | 43,964 | $5.26 | $5.17 $5.35 |
| Aug 31, 2026 | $5.49 | $5.49 | $5.32 | $5.36 | $-0.22 | -3.92% | 128,602 | $5.39 | $5.32 $5.49 |
| Aug 28, 2026 | $5.50 | $5.66 | $5.47 | $5.58 | +$0.13 | +2.29% | 120,047 | $5.58 | $5.47 $5.66 |
| Aug 27, 2026 | $5.68 | $5.68 | $5.32 | $5.45 | $-0.27 | -4.72% | 170,270 | $5.46 | $5.32 $5.68 |
| Aug 26, 2026 | $5.79 | $5.82 | $5.63 | $5.72 | $-0.14 | -2.39% | 68,838 | $5.74 | $5.63 $5.82 |
| Aug 25, 2026 | $5.70 | $5.91 | $5.59 | $5.86 | +$0.08 | +1.35% | 97,781 | $5.78 | $5.59 $5.91 |
| Aug 24, 2026 | $6.39 | $6.43 | $5.66 | $5.78 | $-0.17 | -2.82% | 425,194 | $5.96 | $5.66 $6.43 |