Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,374.00 | -2.00 | -0.15% | 1,384.00 | 1,388.00 | 1,344.00 | 331,996 |
| May 15 2024 | 1,376.00 | 240.00 | 21.13% | 1,248.00 | 1,376.00 | 1,210.00 | 459,529 |
| May 14 2024 | 1,136.00 | -4.00 | -0.35% | 1,170.00 | 1,170.00 | 1,132.00 | 139,658 |
| May 13 2024 | 1,140.00 | -4.00 | -0.35% | 1,174.00 | 1,174.00 | 1,134.00 | 158,243 |
| May 10 2024 | 1,144.00 | 12.00 | 1.06% | 1,172.00 | 1,172.00 | 1,134.00 | 161,241 |
| May 09 2024 | 1,132.00 | -18.00 | -1.57% | 1,126.00 | 1,156.00 | 1,126.00 | 103,844 |
| May 08 2024 | 1,150.00 | 8.00 | 0.70% | 1,132.00 | 1,150.00 | 1,132.00 | 103,916 |
| May 07 2024 | 1,142.00 | 22.00 | 1.96% | 1,120.00 | 1,142.00 | 1,120.00 | 135,614 |
| May 03 2024 | 1,120.00 | -12.00 | -1.06% | 1,148.00 | 1,148.00 | 1,108.00 | 146,450 |
| May 02 2024 | 1,132.00 | 22.00 | 1.98% | 1,130.00 | 1,132.00 | 1,106.00 | 238,988 |
| May 01 2024 | 1,110.00 | 6.00 | 0.54% | 1,100.00 | 1,110.00 | 1,096.00 | 106,909 |
| Apr 30 2024 | 1,104.00 | 10.00 | 0.91% | 1,122.00 | 1,122.00 | 1,090.00 | 156,095 |
| Apr 29 2024 | 1,094.00 | 28.00 | 2.63% | 1,062.00 | 1,094.00 | 1,062.00 | 175,336 |
| Apr 26 2024 | 1,066.00 | 20.00 | 1.91% | 1,050.00 | 1,066.00 | 1,036.00 | 356,104 |
| Apr 25 2024 | 1,046.00 | -14.00 | -1.32% | 1,060.00 | 1,076.00 | 1,046.00 | 154,443 |
| Apr 24 2024 | 1,060.00 | -18.00 | -1.67% | 1,090.00 | 1,090.00 | 1,060.00 | 41,086 |
| Apr 23 2024 | 1,078.00 | 26.00 | 2.47% | 1,052.00 | 1,088.00 | 1,046.00 | 126,970 |
| Apr 22 2024 | 1,052.00 | 18.00 | 1.74% | 1,042.00 | 1,056.00 | 1,028.00 | 264,654 |
| Apr 19 2024 | 1,034.00 | -12.00 | -1.15% | 1,024.00 | 1,044.00 | 1,024.00 | 101,304 |
| Apr 18 2024 | 1,046.00 | 8.00 | 0.77% | 1,044.00 | 1,048.00 | 1,034.00 | 98,872 |
| Apr 17 2024 | 1,038.00 | -14.00 | -1.33% | 1,042.00 | 1,058.00 | 1,036.00 | 132,190 |
| Apr 16 2024 | 1,052.00 | -28.00 | -2.59% | 1,068.00 | 1,070.00 | 1,052.00 | 151,618 |
| Apr 15 2024 | 1,080.00 | -26.00 | -2.35% | 1,104.00 | 1,104.00 | 1,078.00 | 219,171 |
| Apr 12 2024 | 1,106.00 | 36.00 | 3.36% | 1,092.00 | 1,106.00 | 1,066.00 | 232,345 |
| Apr 11 2024 | 1,070.00 | -12.00 | -1.11% | 1,108.00 | 1,108.00 | 1,060.00 | 348,461 |
| Apr 10 2024 | 1,082.00 | 4.00 | 0.37% | 1,088.00 | 1,090.00 | 1,068.00 | 195,725 |
| Apr 09 2024 | 1,078.00 | 4.00 | 0.37% | 1,050.00 | 1,084.00 | 1,050.00 | 263,464 |
| Apr 08 2024 | 1,074.00 | 10.00 | 0.94% | 1,080.00 | 1,082.00 | 1,066.00 | 112,958 |
| Apr 05 2024 | 1,064.00 | 14.00 | 1.33% | 1,054.00 | 1,064.00 | 1,042.00 | 420,164 |
| Apr 04 2024 | 1,050.00 | -4.00 | -0.38% | 1,054.00 | 1,054.00 | 1,040.00 | 302,726 |
| Apr 03 2024 | 1,054.00 | 18.00 | 1.74% | 1,080.00 | 1,080.00 | 1,028.00 | 349,672 |
| Apr 02 2024 | 1,036.00 | -12.00 | -1.15% | 1,080.00 | 1,080.00 | 1,030.00 | 112,301 |
| Mar 28 2024 | 1,048.00 | 4.00 | 0.38% | 1,052.00 | 1,054.00 | 1,036.00 | 139,349 |
| Mar 27 2024 | 1,044.00 | -14.00 | -1.32% | 1,080.00 | 1,080.00 | 1,042.00 | 104,350 |
| Mar 26 2024 | 1,058.00 | 30.00 | 2.92% | 1,032.00 | 1,058.00 | 1,020.00 | 156,612 |
| Mar 25 2024 | 1,028.00 | -6.00 | -0.58% | 1,032.00 | 1,036.00 | 1,012.00 | 53,200 |
| Mar 22 2024 | 1,034.00 | 16.00 | 1.57% | 1,024.00 | 1,034.00 | 1,006.00 | 76,328 |
| Mar 21 2024 | 1,018.00 | -2.00 | -0.20% | 1,032.00 | 1,032.00 | 1,006.00 | 549,988 |
| Mar 20 2024 | 1,020.00 | -10.00 | -0.97% | 1,032.00 | 1,032.00 | 1,014.00 | 144,780 |
| Mar 19 2024 | 1,030.00 | 24.00 | 2.39% | 1,006.00 | 1,030.00 | 994.00 | 178,452 |
| Mar 18 2024 | 1,006.00 | 6.00 | 0.60% | 1,004.00 | 1,006.00 | 997.00 | 184,471 |
| Mar 15 2024 | 1,000.00 | 0.00 | 0.00% | 1,006.00 | 1,012.00 | 999.00 | 400,422 |
| Mar 14 2024 | 1,000.00 | -12.00 | -1.19% | 1,016.00 | 1,020.00 | 998.00 | 178,914 |
| Mar 13 2024 | 1,012.00 | -4.00 | -0.39% | 1,020.00 | 1,020.00 | 993.00 | 168,325 |
| Mar 12 2024 | 1,016.00 | 14.00 | 1.40% | 1,006.00 | 1,024.00 | 1,000.00 | 142,854 |
| Mar 11 2024 | 1,002.00 | 2.00 | 0.20% | 1,016.00 | 1,016.00 | 994.00 | 186,258 |
| Mar 08 2024 | 1,000.00 | -6.00 | -0.60% | 1,012.00 | 1,016.00 | 994.00 | 105,463 |
| Mar 07 2024 | 1,006.00 | 38.00 | 3.93% | 966.00 | 1,006.00 | 966.00 | 186,449 |
| Mar 06 2024 | 968.00 | 29.00 | 3.09% | 935.00 | 968.00 | 933.00 | 383,997 |
| Mar 05 2024 | 939.00 | 64.00 | 7.31% | 928.00 | 945.00 | 925.00 | 583,619 |
| Mar 04 2024 | 875.00 | 0.00 | 0.00% | 875.00 | 876.00 | 871.00 | 72,134 |
| Mar 01 2024 | 875.00 | 10.00 | 1.16% | 850.00 | 875.00 | 850.00 | 374,079 |
| Feb 29 2024 | 865.00 | 2.00 | 0.23% | 862.00 | 881.00 | 860.00 | 177,163 |
| Feb 28 2024 | 863.00 | -6.00 | -0.69% | 868.00 | 868.00 | 853.00 | 48,511 |
| Feb 27 2024 | 869.00 | 28.00 | 3.33% | 855.00 | 872.00 | 855.00 | 135,776 |
| Feb 26 2024 | 841.00 | 1.00 | 0.12% | 836.00 | 852.00 | 835.00 | 97,522 |
| Feb 23 2024 | 840.00 | -1.00 | -0.12% | 850.00 | 860.00 | 834.00 | 101,620 |
| Feb 22 2024 | 841.00 | 7.00 | 0.84% | 840.00 | 841.00 | 822.00 | 1,310,376 |
| Feb 21 2024 | 834.00 | 5.00 | 0.60% | 853.00 | 853.00 | 827.00 | 71,013 |
| Feb 20 2024 | 829.00 | 0.00 | 0.00% | 830.00 | 836.00 | 825.00 | 77,162 |
| Feb 19 2024 | 829.00 | -5.00 | -0.60% | 832.00 | 842.00 | 829.00 | 51,915 |
