Direxion Daily Global Clean Energy Bull 2X Shares AMEX:KLNE Historical Prices

Below are the 370 trading days of historical prices for KLNE.

# Exchange Symbol Date Open High Low Close
370 AMEX KLNE Tue, Jan 17, 2023 18.25 18.64 18.23 18.38
369 AMEX KLNE Fri, Jan 13, 2023 18.35 18.35 17.98 18.12
368 AMEX KLNE Thu, Jan 12, 2023 17.78 18.17 17.78 18.17
367 AMEX KLNE Wed, Jan 11, 2023 17.72 17.72 17.50 17.65
366 AMEX KLNE Tue, Jan 10, 2023 16.11 16.68 16.11 16.68
365 AMEX KLNE Mon, Jan 9, 2023 16.16 16.66 16.16 16.29
364 AMEX KLNE Fri, Jan 6, 2023 15.66 16.02 15.66 15.99
363 AMEX KLNE Thu, Jan 5, 2023 15.39 15.41 15.19 15.19
362 AMEX KLNE Wed, Jan 4, 2023 15.73 15.79 15.73 15.79
361 AMEX KLNE Tue, Jan 3, 2023 15.57 15.63 15.57 15.57
360 AMEX KLNE Fri, Dec 30, 2022 15.71 15.95 15.71 15.95
359 AMEX KLNE Thu, Dec 29, 2022 16.03 16.24 15.94 15.97
358 AMEX KLNE Wed, Dec 28, 2022 15.78 15.91 15.38 15.38
357 AMEX KLNE Tue, Dec 27, 2022 16.00 16.00 15.88 15.88
356 AMEX KLNE Fri, Dec 23, 2022 16.15 16.41 16.15 16.15
355 AMEX KLNE Thu, Dec 22, 2022 16.65 16.66 16.09 16.28
354 AMEX KLNE Wed, Dec 21, 2022 16.50 17.05 16.22 16.89
353 AMEX KLNE Tue, Dec 20, 2022 16.36 16.85 16.36 16.54
352 AMEX KLNE Mon, Dec 19, 2022 16.64 16.80 16.59 16.74
351 AMEX KLNE Fri, Dec 16, 2022 16.90 17.01 16.71 16.99
350 AMEX KLNE Thu, Dec 15, 2022 18.14 18.14 17.50 17.59
349 AMEX KLNE Wed, Dec 14, 2022 18.01 18.59 18.01 18.36
348 AMEX KLNE Tue, Dec 13, 2022 18.31 18.48 17.75 17.98
347 AMEX KLNE Mon, Dec 12, 2022 17.19 17.55 17.15 17.54
346 AMEX KLNE Fri, Dec 9, 2022 17.38 17.60 17.20 17.24
345 AMEX KLNE Thu, Dec 8, 2022 17.22 17.26 17.15 17.25
344 AMEX KLNE Wed, Dec 7, 2022 17.07 17.33 17.02 17.05
343 AMEX KLNE Tue, Dec 6, 2022 17.75 17.75 17.00 17.16
342 AMEX KLNE Mon, Dec 5, 2022 18.41 18.41 17.83 17.91
341 AMEX KLNE Fri, Dec 2, 2022 17.39 18.60 17.39 18.44
340 AMEX KLNE Thu, Dec 1, 2022 18.38 18.38 17.83 17.88
339 AMEX KLNE Wed, Nov 30, 2022 17.30 18.30 17.30 18.28
338 AMEX KLNE Tue, Nov 29, 2022 17.03 17.33 16.92 16.92
337 AMEX KLNE Mon, Nov 28, 2022 17.58 17.58 16.95 16.99
336 AMEX KLNE Fri, Nov 25, 2022 17.94 17.94 17.67 17.75
335 AMEX KLNE Wed, Nov 23, 2022 17.46 17.71 17.39 17.71
334 AMEX KLNE Tue, Nov 22, 2022 17.01 17.31 17.01 17.31
333 AMEX KLNE Mon, Nov 21, 2022 16.79 17.00 16.79 16.92
332 AMEX KLNE Fri, Nov 18, 2022 17.18 17.25 16.98 17.25
331 AMEX KLNE Thu, Nov 17, 2022 16.38 17.27 16.38 17.27
330 AMEX KLNE Wed, Nov 16, 2022 17.15 17.25 17.10 17.11
329 AMEX KLNE Tue, Nov 15, 2022 17.65 17.65 17.38 17.41
328 AMEX KLNE Mon, Nov 14, 2022 16.83 17.03 16.37 16.84
327 AMEX KLNE Fri, Nov 11, 2022 17.27 17.67 17.02 17.16
326 AMEX KLNE Thu, Nov 10, 2022 16.68 17.55 16.47 17.50
325 AMEX KLNE Wed, Nov 9, 2022 15.83 16.16 15.34 15.39
324 AMEX KLNE Tue, Nov 8, 2022 15.36 15.69 15.30 15.49
323 AMEX KLNE Mon, Nov 7, 2022 15.12 15.15 14.66 14.75
322 AMEX KLNE Fri, Nov 4, 2022 15.41 15.41 14.70 15.08
321 AMEX KLNE Thu, Nov 3, 2022 14.29 15.06 14.29 14.97
320 AMEX KLNE Wed, Nov 2, 2022 14.73 15.50 14.40 14.40
319 AMEX KLNE Tue, Nov 1, 2022 15.52 15.52 14.82 14.93
318 AMEX KLNE Mon, Oct 31, 2022 14.41 14.76 14.41 14.75
317 AMEX KLNE Fri, Oct 28, 2022 14.64 14.71 14.30 14.65
316 AMEX KLNE Thu, Oct 27, 2022 14.51 15.01 14.51 14.79
315 AMEX KLNE Wed, Oct 26, 2022 14.69 15.10 14.64 14.67
314 AMEX KLNE Tue, Oct 25, 2022 13.02 14.04 13.02 13.89
313 AMEX KLNE Mon, Oct 24, 2022 12.99 13.17 12.89 13.10
312 AMEX KLNE Fri, Oct 21, 2022 12.75 13.29 12.75 13.24
311 AMEX KLNE Thu, Oct 20, 2022 12.79 13.00 12.63 12.93
310 AMEX KLNE Wed, Oct 19, 2022 13.19 13.20 12.90 13.07
309 AMEX KLNE Tue, Oct 18, 2022 13.90 14.02 13.83 13.96
308 AMEX KLNE Mon, Oct 17, 2022 13.31 13.42 13.15 13.20
307 AMEX KLNE Fri, Oct 14, 2022 13.08 13.13 12.79 12.80
306 AMEX KLNE Thu, Oct 13, 2022 12.10 13.38 12.10 13.31
305 AMEX KLNE Wed, Oct 12, 2022 13.41 13.41 12.99 13.03
304 AMEX KLNE Tue, Oct 11, 2022 13.67 14.00 13.34 13.71
303 AMEX KLNE Mon, Oct 10, 2022 13.91 14.16 13.66 14.08
302 AMEX KLNE Fri, Oct 7, 2022 14.58 14.76 13.98 14.14
301 AMEX KLNE Thu, Oct 6, 2022 15.56 15.64 15.02 15.02
300 AMEX KLNE Wed, Oct 5, 2022 16.63 16.63 15.40 15.83
299 AMEX KLNE Tue, Oct 4, 2022 17.05 17.49 16.96 17.22
298 AMEX KLNE Mon, Oct 3, 2022 15.45 16.40 15.45 16.17
297 AMEX KLNE Fri, Sep 30, 2022 15.20 15.78 15.20 15.24
296 AMEX KLNE Thu, Sep 29, 2022 15.93 15.93 14.95 15.25
295 AMEX KLNE Wed, Sep 28, 2022 16.08 16.92 15.95 16.73
294 AMEX KLNE Tue, Sep 27, 2022 16.58 16.67 16.17 16.18
293 AMEX KLNE Mon, Sep 26, 2022 16.71 16.84 15.98 15.99
292 AMEX KLNE Fri, Sep 23, 2022 17.32 17.32 16.52 16.78
291 AMEX KLNE Thu, Sep 22, 2022 18.65 18.74 17.81 17.88
290 AMEX KLNE Wed, Sep 21, 2022 19.44 20.21 19.19 19.20
289 AMEX KLNE Tue, Sep 20, 2022 19.82 19.82 19.27 19.28
288 AMEX KLNE Mon, Sep 19, 2022 20.10 20.48 20.05 20.47
287 AMEX KLNE Fri, Sep 16, 2022 20.24 20.67 19.90 20.62
286 AMEX KLNE Thu, Sep 15, 2022 21.56 21.68 20.61 20.73
285 AMEX KLNE Wed, Sep 14, 2022 21.08 22.00 21.08 22.00
284 AMEX KLNE Tue, Sep 13, 2022 21.29 21.84 19.92 21.25
283 AMEX KLNE Mon, Sep 12, 2022 22.34 22.71 21.97 22.71
282 AMEX KLNE Fri, Sep 9, 2022 22.74 22.74 21.80 22.35
281 AMEX KLNE Thu, Sep 8, 2022 21.84 22.42 21.43 22.42
280 AMEX KLNE Wed, Sep 7, 2022 20.07 22.06 20.07 21.89
279 AMEX KLNE Tue, Sep 6, 2022 19.99 20.14 19.22 19.88
278 AMEX KLNE Fri, Sep 2, 2022 20.47 20.49 19.28 19.28
277 AMEX KLNE Thu, Sep 1, 2022 20.21 20.53 19.50 20.16
276 AMEX KLNE Wed, Aug 31, 2022 21.14 22.84 20.70 21.05
275 AMEX KLNE Tue, Aug 30, 2022 21.26 21.26 20.41 20.85
274 AMEX KLNE Mon, Aug 29, 2022 21.55 21.63 21.08 21.08
273 AMEX KLNE Fri, Aug 26, 2022 22.86 23.38 21.32 21.70
272 AMEX KLNE Thu, Aug 25, 2022 22.70 22.97 22.32 22.85
271 AMEX KLNE Wed, Aug 24, 2022 21.77 22.23 21.73 21.98
270 AMEX KLNE Tue, Aug 23, 2022 21.08 21.61 20.96 21.05
269 AMEX KLNE Mon, Aug 22, 2022 20.35 21.17 20.35 20.89
268 AMEX KLNE Fri, Aug 19, 2022 22.37 22.37 21.48 21.64
267 AMEX KLNE Thu, Aug 18, 2022 23.01 23.55 22.87 23.05
266 AMEX KLNE Wed, Aug 17, 2022 22.66 23.11 22.36 22.74
265 AMEX KLNE Tue, Aug 16, 2022 23.46 23.49 22.93 23.02
264 AMEX KLNE Mon, Aug 15, 2022 23.95 24.06 23.24 23.73
263 AMEX KLNE Fri, Aug 12, 2022 23.22 23.80 22.91 23.78
262 AMEX KLNE Thu, Aug 11, 2022 24.76 24.76 23.09 23.21
261 AMEX KLNE Wed, Aug 10, 2022 23.56 23.97 22.68 23.96
260 AMEX KLNE Tue, Aug 9, 2022 21.43 22.06 21.35 21.85
259 AMEX KLNE Mon, Aug 8, 2022 23.00 23.03 21.80 21.87
258 AMEX KLNE Fri, Aug 5, 2022 21.54 22.20 21.14 21.65
257 AMEX KLNE Thu, Aug 4, 2022 20.76 21.34 20.69 21.34
256 AMEX KLNE Wed, Aug 3, 2022 21.13 21.13 19.67 20.46
255 AMEX KLNE Tue, Aug 2, 2022 20.58 21.81 20.35 21.44
254 AMEX KLNE Mon, Aug 1, 2022 21.35 21.35 20.54 20.88
253 AMEX KLNE Fri, Jul 29, 2022 20.62 21.48 20.60 21.40
252 AMEX KLNE Thu, Jul 28, 2022 20.10 20.85 19.89 20.59
251 AMEX KLNE Wed, Jul 27, 2022 17.35 17.90 17.28 17.90
250 AMEX KLNE Tue, Jul 26, 2022 16.57 16.57 16.39 16.39
249 AMEX KLNE Mon, Jul 25, 2022 16.50 16.84 16.50 16.84
248 AMEX KLNE Fri, Jul 22, 2022 16.80 16.96 16.43 16.43
247 AMEX KLNE Thu, Jul 21, 2022 16.40 16.71 16.35 16.67
246 AMEX KLNE Wed, Jul 20, 2022 16.66 16.87 16.61 16.87
245 AMEX KLNE Tue, Jul 19, 2022 16.31 16.57 16.21 16.57
244 AMEX KLNE Mon, Jul 18, 2022 16.13 16.51 16.07 16.07
243 AMEX KLNE Fri, Jul 15, 2022 14.63 15.32 14.30 15.32
242 AMEX KLNE Thu, Jul 14, 2022 15.65 15.85 15.09 15.85
241 AMEX KLNE Wed, Jul 13, 2022 16.16 16.27 16.06 16.06
240 AMEX KLNE Tue, Jul 12, 2022 16.47 16.47 15.71 15.77
239 AMEX KLNE Mon, Jul 11, 2022 17.19 17.19 16.39 16.41
238 AMEX KLNE Fri, Jul 8, 2022 16.64 17.51 16.64 17.38
237 AMEX KLNE Thu, Jul 7, 2022 16.84 17.00 16.84 16.95
236 AMEX KLNE Wed, Jul 6, 2022 15.50 15.85 15.50 15.66
235 AMEX KLNE Tue, Jul 5, 2022 14.79 15.77 14.74 15.77
234 AMEX KLNE Fri, Jul 1, 2022 16.30 16.38 16.02 16.23
233 AMEX KLNE Thu, Jun 30, 2022 14.53 15.73 14.53 15.73
232 AMEX KLNE Wed, Jun 29, 2022 15.16 15.33 15.16 15.33
231 AMEX KLNE Tue, Jun 28, 2022 17.10 17.13 16.02 16.02
230 AMEX KLNE Mon, Jun 27, 2022 16.82 17.25 16.82 16.93
229 AMEX KLNE Fri, Jun 24, 2022 16.65 16.67 16.16 16.46
228 AMEX KLNE Thu, Jun 23, 2022 15.75 16.34 15.75 16.34
227 AMEX KLNE Wed, Jun 22, 2022 16.15 16.15 15.76 15.76
226 AMEX KLNE Tue, Jun 21, 2022 16.27 16.27 16.00 15.99
225 AMEX KLNE Fri, Jun 17, 2022 14.51 15.30 14.51 15.25
224 AMEX KLNE Thu, Jun 16, 2022 14.24 14.26 13.96 14.10
223 AMEX KLNE Wed, Jun 15, 2022 14.90 15.60 14.90 15.30
222 AMEX KLNE Tue, Jun 14, 2022 14.91 14.91 14.51 14.51
221 AMEX KLNE Mon, Jun 13, 2022 15.84 15.87 14.81 14.90
220 AMEX KLNE Fri, Jun 10, 2022 17.11 17.11 16.83 16.95
219 AMEX KLNE Thu, Jun 9, 2022 18.06 18.30 17.44 17.44
218 AMEX KLNE Wed, Jun 8, 2022 19.00 19.00 18.56 18.56
217 AMEX KLNE Tue, Jun 7, 2022 18.31 19.03 18.31 19.03
216 AMEX KLNE Mon, Jun 6, 2022 19.06 19.32 18.67 18.67
215 AMEX KLNE Fri, Jun 3, 2022 18.24 18.35 17.97 17.97
214 AMEX KLNE Thu, Jun 2, 2022 17.31 18.38 17.26 18.27
213 AMEX KLNE Wed, Jun 1, 2022 17.61 17.61 16.78 17.01
212 AMEX KLNE Tue, May 31, 2022 17.50 17.59 17.29 17.35
211 AMEX KLNE Fri, May 27, 2022 17.27 17.69 17.19 17.69
210 AMEX KLNE Thu, May 26, 2022 16.17 17.07 16.17 17.07
209 AMEX KLNE Wed, May 25, 2022 15.89 16.07 15.89 16.06
208 AMEX KLNE Tue, May 24, 2022 16.00 16.00 15.43 15.65
207 AMEX KLNE Mon, May 23, 2022 16.32 16.32 15.87 16.11
206 AMEX KLNE Fri, May 20, 2022 15.81 15.81 15.06 15.71
205 AMEX KLNE Thu, May 19, 2022 14.69 15.89 14.69 15.56
204 AMEX KLNE Wed, May 18, 2022 14.51 14.99 14.26 14.26
203 AMEX KLNE Tue, May 17, 2022 14.28 14.66 14.06 14.58
202 AMEX KLNE Mon, May 16, 2022 13.60 13.81 13.44 13.44
201 AMEX KLNE Fri, May 13, 2022 12.91 13.86 12.91 13.68
200 AMEX KLNE Thu, May 12, 2022 12.06 12.81 12.00 12.44
199 AMEX KLNE Wed, May 11, 2022 13.60 13.68 12.60 12.61
198 AMEX KLNE Tue, May 10, 2022 13.79 13.91 13.04 13.42
197 AMEX KLNE Mon, May 9, 2022 14.54 14.54 13.42 13.47
196 AMEX KLNE Fri, May 6, 2022 15.93 15.93 15.28 15.28
195 AMEX KLNE Thu, May 5, 2022 17.40 17.40 15.97 16.27
194 AMEX KLNE Wed, May 4, 2022 16.45 17.86 16.39 17.72
193 AMEX KLNE Tue, May 3, 2022 15.96 16.55 15.96 16.40
192 AMEX KLNE Mon, May 2, 2022 15.58 15.83 15.13 15.83
191 AMEX KLNE Fri, Apr 29, 2022 16.25 16.76 15.77 15.77
190 AMEX KLNE Thu, Apr 28, 2022 16.50 16.50 15.77 16.26
189 AMEX KLNE Wed, Apr 27, 2022 16.43 16.79 16.13 16.13
188 AMEX KLNE Tue, Apr 26, 2022 16.00 16.13 15.69 15.80
187 AMEX KLNE Mon, Apr 25, 2022 16.27 16.71 16.27 16.71
186 AMEX KLNE Fri, Apr 22, 2022 17.33 17.39 16.66 16.66
185 AMEX KLNE Thu, Apr 21, 2022 19.55 19.55 17.29 17.33
184 AMEX KLNE Wed, Apr 20, 2022 20.20 20.20 19.12 19.15
183 AMEX KLNE Tue, Apr 19, 2022 19.26 19.92 19.26 19.83
182 AMEX KLNE Mon, Apr 18, 2022 19.15 19.25 18.91 19.19
181 AMEX KLNE Thu, Apr 14, 2022 20.10 20.10 19.42 19.42
180 AMEX KLNE Wed, Apr 13, 2022 19.16 19.86 19.16 19.86
179 AMEX KLNE Tue, Apr 12, 2022 19.89 20.11 19.29 19.32
178 AMEX KLNE Mon, Apr 11, 2022 19.55 19.99 19.55 19.72
177 AMEX KLNE Fri, Apr 8, 2022 20.66 20.82 20.20 20.27
176 AMEX KLNE Thu, Apr 7, 2022 20.90 21.26 20.36 20.81
175 AMEX KLNE Wed, Apr 6, 2022 21.22 21.53 20.79 21.34
174 AMEX KLNE Tue, Apr 5, 2022 22.82 23.22 21.62 21.84
173 AMEX KLNE Mon, Apr 4, 2022 21.07 22.01 21.07 21.92
172 AMEX KLNE Fri, Apr 1, 2022 21.55 21.55 20.80 21.11
171 AMEX KLNE Thu, Mar 31, 2022 20.48 21.60 20.48 20.65
170 AMEX KLNE Wed, Mar 30, 2022 21.34 21.34 20.59 20.59
169 AMEX KLNE Tue, Mar 29, 2022 20.73 20.73 19.93 20.60
168 AMEX KLNE Mon, Mar 28, 2022 20.15 20.15 19.50 20.03
167 AMEX KLNE Fri, Mar 25, 2022 20.89 20.89 19.30 19.96
166 AMEX KLNE Thu, Mar 24, 2022 19.95 20.37 19.58 20.37
165 AMEX KLNE Wed, Mar 23, 2022 20.14 20.40 19.67 19.87
164 AMEX KLNE Tue, Mar 22, 2022 19.82 20.64 19.82 20.41
163 AMEX KLNE Mon, Mar 21, 2022 20.19 20.19 19.50 19.82
162 AMEX KLNE Fri, Mar 18, 2022 19.99 20.35 19.94 20.19
161 AMEX KLNE Thu, Mar 17, 2022 19.26 20.26 19.26 20.07
160 AMEX KLNE Wed, Mar 16, 2022 18.91 19.62 18.50 19.57
159 AMEX KLNE Tue, Mar 15, 2022 18.08 18.50 17.42 18.48
158 AMEX KLNE Mon, Mar 14, 2022 19.61 19.61 17.71 17.98
157 AMEX KLNE Fri, Mar 11, 2022 20.64 20.76 19.40 19.57
156 AMEX KLNE Thu, Mar 10, 2022 20.18 20.20 19.31 20.05
155 AMEX KLNE Wed, Mar 9, 2022 21.22 21.22 19.97 20.62
154 AMEX KLNE Tue, Mar 8, 2022 19.10 21.14 19.10 20.61
153 AMEX KLNE Mon, Mar 7, 2022 18.19 18.51 18.08 18.12
152 AMEX KLNE Fri, Mar 4, 2022 17.28 17.61 16.69 17.19
151 AMEX KLNE Thu, Mar 3, 2022 18.20 18.20 17.25 17.38
150 AMEX KLNE Wed, Mar 2, 2022 19.04 19.04 18.07 18.70
149 AMEX KLNE Tue, Mar 1, 2022 19.58 19.58 18.59 19.15
148 AMEX KLNE Mon, Feb 28, 2022 18.83 19.79 18.66 19.67
147 AMEX KLNE Fri, Feb 25, 2022 16.72 17.24 16.55 17.22
146 AMEX KLNE Thu, Feb 24, 2022 13.56 16.45 13.56 16.36
145 AMEX KLNE Wed, Feb 23, 2022 14.52 14.60 14.13 14.13
144 AMEX KLNE Tue, Feb 22, 2022 14.65 14.68 14.27 14.37
143 AMEX KLNE Fri, Feb 18, 2022 15.37 15.60 15.02 15.11
142 AMEX KLNE Thu, Feb 17, 2022 16.10 16.10 15.62 15.67
141 AMEX KLNE Wed, Feb 16, 2022 15.78 16.22 15.73 16.17
140 AMEX KLNE Tue, Feb 15, 2022 15.45 16.20 15.45 16.15
139 AMEX KLNE Mon, Feb 14, 2022 15.06 15.06 14.45 14.63
138 AMEX KLNE Fri, Feb 11, 2022 15.67 15.67 14.84 14.96
137 AMEX KLNE Thu, Feb 10, 2022 15.79 16.75 15.60 15.73
136 AMEX KLNE Wed, Feb 9, 2022 16.76 16.76 16.27 16.64
135 AMEX KLNE Tue, Feb 8, 2022 15.08 15.47 14.95 15.47
134 AMEX KLNE Mon, Feb 7, 2022 15.70 15.76 15.27 15.35
133 AMEX KLNE Fri, Feb 4, 2022 15.24 15.55 15.24 15.55
132 AMEX KLNE Thu, Feb 3, 2022 15.49 15.63 15.19 15.25
131 AMEX KLNE Wed, Feb 2, 2022 16.55 16.55 16.00 16.11
130 AMEX KLNE Tue, Feb 1, 2022 16.12 16.25 16.04 16.25
129 AMEX KLNE Mon, Jan 31, 2022 14.66 16.32 14.66 16.30
128 AMEX KLNE Fri, Jan 28, 2022 14.10 14.59 13.90 14.59
127 AMEX KLNE Thu, Jan 27, 2022 15.04 15.04 14.39 14.40
126 AMEX KLNE Wed, Jan 26, 2022 15.68 15.93 14.75 14.90
125 AMEX KLNE Tue, Jan 25, 2022 15.00 15.00 14.45 14.71
124 AMEX KLNE Mon, Jan 24, 2022 14.36 15.66 14.16 15.66
123 AMEX KLNE Fri, Jan 21, 2022 16.42 16.42 15.58 15.58
122 AMEX KLNE Thu, Jan 20, 2022 17.12 17.84 16.76 16.76
121 AMEX KLNE Wed, Jan 19, 2022 16.96 17.06 16.59 16.59
120 AMEX KLNE Tue, Jan 18, 2022 17.28 17.28 16.68 16.68
119 AMEX KLNE Fri, Jan 14, 2022 17.52 17.67 17.35 17.63
118 AMEX KLNE Thu, Jan 13, 2022 18.77 18.77 17.92 17.92
117 AMEX KLNE Wed, Jan 12, 2022 18.58 18.58 18.04 18.34
116 AMEX KLNE Tue, Jan 11, 2022 18.04 18.29 17.99 18.22
115 AMEX KLNE Mon, Jan 10, 2022 17.55 17.85 17.01 17.85
114 AMEX KLNE Fri, Jan 7, 2022 18.47 18.47 18.00 18.07
113 AMEX KLNE Thu, Jan 6, 2022 18.60 18.69 17.92 18.17
112 AMEX KLNE Wed, Jan 5, 2022 20.34 20.34 18.71 18.71
111 AMEX KLNE Tue, Jan 4, 2022 21.26 21.27 20.32 20.67
110 AMEX KLNE Mon, Jan 3, 2022 21.49 21.49 21.18 21.38
109 AMEX KLNE Fri, Dec 31, 2021 21.29 21.29 20.97 20.97
108 AMEX KLNE Thu, Dec 30, 2021 20.92 21.30 20.86 21.04
107 AMEX KLNE Wed, Dec 29, 2021 20.43 20.66 20.27 20.53
106 AMEX KLNE Tue, Dec 28, 2021 20.82 21.09 20.52 20.61
105 AMEX KLNE Mon, Dec 27, 2021 21.22 21.23 20.80 21.11
104 AMEX KLNE Thu, Dec 23, 2021 20.93 21.25 20.89 21.15
103 AMEX KLNE Wed, Dec 22, 2021 20.95 21.09 20.61 21.09
102 AMEX KLNE Tue, Dec 21, 2021 20.60 20.89 20.48 20.89
101 AMEX KLNE Mon, Dec 20, 2021 19.96 20.04 19.55 19.66
100 AMEX KLNE Fri, Dec 17, 2021 20.60 21.32 20.26 21.11
99 AMEX KLNE Thu, Dec 16, 2021 22.46 22.55 21.00 21.25
98 AMEX KLNE Wed, Dec 15, 2021 21.30 22.10 20.91 22.02
97 AMEX KLNE Tue, Dec 14, 2021 22.01 22.01 21.13 21.31
96 AMEX KLNE Mon, Dec 13, 2021 23.03 23.15 22.54 22.66
95 AMEX KLNE Fri, Dec 10, 2021 23.64 23.64 22.65 22.93
94 AMEX KLNE Thu, Dec 9, 2021 24.15 24.15 23.31 23.31
93 AMEX KLNE Wed, Dec 8, 2021 24.60 24.76 24.54 24.63
92 AMEX KLNE Tue, Dec 7, 2021 24.14 24.55 24.14 24.47
91 AMEX KLNE Mon, Dec 6, 2021 22.20 23.11 21.93 23.00
90 AMEX KLNE Fri, Dec 3, 2021 24.13 24.13 22.20 22.55
89 AMEX KLNE Thu, Dec 2, 2021 24.13 24.43 23.97 23.98
88 AMEX KLNE Wed, Dec 1, 2021 26.43 26.43 24.14 24.19
87 AMEX KLNE Tue, Nov 30, 2021 26.66 26.80 25.28 25.78
86 AMEX KLNE Mon, Nov 29, 2021 26.83 26.83 26.13 26.79
85 AMEX KLNE Fri, Nov 26, 2021 26.12 26.67 25.71 26.12
84 AMEX KLNE Wed, Nov 24, 2021 26.19 26.80 26.00 26.75
83 AMEX KLNE Tue, Nov 23, 2021 26.93 27.57 26.00 26.57
82 AMEX KLNE Mon, Nov 22, 2021 28.44 29.15 27.37 27.37
81 AMEX KLNE Fri, Nov 19, 2021 28.01 28.85 28.01 28.58
80 AMEX KLNE Thu, Nov 18, 2021 28.57 28.57 27.46 27.58
79 AMEX KLNE Wed, Nov 17, 2021 28.53 28.86 28.20 28.32
78 AMEX KLNE Tue, Nov 16, 2021 28.68 28.90 28.36 28.72
77 AMEX KLNE Mon, Nov 15, 2021 29.60 29.60 28.51 28.82
76 AMEX KLNE Fri, Nov 12, 2021 29.49 29.56 29.00 29.52
75 AMEX KLNE Thu, Nov 11, 2021 27.96 29.54 27.80 29.25
74 AMEX KLNE Wed, Nov 10, 2021 27.70 28.33 27.36 27.69
73 AMEX KLNE Tue, Nov 9, 2021 29.00 29.00 27.93 28.54
72 AMEX KLNE Mon, Nov 8, 2021 28.66 28.97 28.51 28.80
71 AMEX KLNE Fri, Nov 5, 2021 28.46 28.46 27.34 27.70
70 AMEX KLNE Thu, Nov 4, 2021 28.51 28.71 28.25 28.55
69 AMEX KLNE Wed, Nov 3, 2021 27.92 28.87 27.54 28.86
68 AMEX KLNE Tue, Nov 2, 2021 31.28 31.28 29.88 30.11
67 AMEX KLNE Mon, Nov 1, 2021 30.82 31.38 30.65 31.31
66 AMEX KLNE Fri, Oct 29, 2021 29.78 30.27 29.72 30.13
65 AMEX KLNE Thu, Oct 28, 2021 29.34 30.28 29.09 30.28
64 AMEX KLNE Wed, Oct 27, 2021 28.12 29.07 28.11 28.31
63 AMEX KLNE Tue, Oct 26, 2021 27.09 27.24 26.60 26.68
62 AMEX KLNE Mon, Oct 25, 2021 26.50 27.00 26.35 27.00
61 AMEX KLNE Fri, Oct 22, 2021 27.00 27.00 25.89 26.20
60 AMEX KLNE Thu, Oct 21, 2021 26.92 27.03 26.59 26.67
59 AMEX KLNE Wed, Oct 20, 2021 26.74 26.86 26.46 26.58
58 AMEX KLNE Tue, Oct 19, 2021 26.07 26.61 26.00 26.35
57 AMEX KLNE Mon, Oct 18, 2021 24.64 25.17 24.60 25.10
56 AMEX KLNE Fri, Oct 15, 2021 24.96 25.30 24.82 24.98
55 AMEX KLNE Thu, Oct 14, 2021 25.00 25.00 24.50 24.74
54 AMEX KLNE Wed, Oct 13, 2021 24.30 24.99 24.30 24.98
53 AMEX KLNE Tue, Oct 12, 2021 22.67 23.43 22.67 23.40
52 AMEX KLNE Mon, Oct 11, 2021 21.79 22.22 21.79 21.81
51 AMEX KLNE Fri, Oct 8, 2021 22.25 22.25 21.42 21.57
50 AMEX KLNE Thu, Oct 7, 2021 22.03 22.27 21.94 21.94
49 AMEX KLNE Wed, Oct 6, 2021 21.28 21.51 21.28 21.51
48 AMEX KLNE Tue, Oct 5, 2021 21.28 21.60 21.28 21.44
47 AMEX KLNE Mon, Oct 4, 2021 21.90 21.90 21.12 21.34
46 AMEX KLNE Fri, Oct 1, 2021 22.45 22.60 22.45 22.60
45 AMEX KLNE Thu, Sep 30, 2021 22.34 22.48 22.07 22.29
44 AMEX KLNE Wed, Sep 29, 2021 22.80 22.90 22.36 22.36
43 AMEX KLNE Tue, Sep 28, 2021 23.32 23.39 22.90 22.94
42 AMEX KLNE Mon, Sep 27, 2021 23.96 23.96 23.90 23.90
41 AMEX KLNE Fri, Sep 24, 2021 23.72 23.72 23.58 23.64
40 AMEX KLNE Thu, Sep 23, 2021 24.65 24.65 24.45 24.55
39 AMEX KLNE Wed, Sep 22, 2021 24.07 24.13 24.07 24.07
38 AMEX KLNE Tue, Sep 21, 2021 23.42 23.67 23.38 23.46
37 AMEX KLNE Mon, Sep 20, 2021 23.17 23.17 22.59 22.96
36 AMEX KLNE Fri, Sep 17, 2021 23.73 24.11 23.71 24.11
35 AMEX KLNE Thu, Sep 16, 2021 23.82 23.98 23.81 23.93
34 AMEX KLNE Wed, Sep 15, 2021 24.13 24.27 24.08 24.27
33 AMEX KLNE Tue, Sep 14, 2021 25.22 25.22 24.94 24.94
32 AMEX KLNE Mon, Sep 13, 2021 24.44 25.20 24.44 25.18
31 AMEX KLNE Fri, Sep 10, 2021 24.97 24.97 24.32 24.32
30 AMEX KLNE Thu, Sep 9, 2021 25.14 25.19 25.12 25.12
29 AMEX KLNE Wed, Sep 8, 2021 25.45 25.45 25.17 25.17
28 AMEX KLNE Tue, Sep 7, 2021 26.28 26.36 26.11 26.19
27 AMEX KLNE Fri, Sep 3, 2021 26.74 26.97 26.66 26.73
26 AMEX KLNE Thu, Sep 2, 2021 27.12 27.41 26.93 27.00
25 AMEX KLNE Wed, Sep 1, 2021 26.57 26.69 26.45 26.45
24 AMEX KLNE Tue, Aug 31, 2021 26.01 26.09 25.82 26.00
23 AMEX KLNE Mon, Aug 30, 2021 26.00 26.14 25.75 26.08
22 AMEX KLNE Fri, Aug 27, 2021 25.54 25.55 25.54 25.55
21 AMEX KLNE Thu, Aug 26, 2021 25.25 25.62 25.13 25.13
20 AMEX KLNE Wed, Aug 25, 2021 25.59 25.73 25.48 25.71
19 AMEX KLNE Tue, Aug 24, 2021 25.60 25.70 25.39 25.54
18 AMEX KLNE Mon, Aug 23, 2021 24.92 25.33 24.92 25.25
17 AMEX KLNE Fri, Aug 20, 2021 24.44 24.66 24.40 24.60
16 AMEX KLNE Thu, Aug 19, 2021 23.82 23.84 23.80 23.84
15 AMEX KLNE Wed, Aug 18, 2021 23.95 24.32 23.80 23.88
14 AMEX KLNE Tue, Aug 17, 2021 23.65 23.65 23.05 23.55
13 AMEX KLNE Mon, Aug 16, 2021 24.00 24.27 24.00 24.01
12 AMEX KLNE Fri, Aug 13, 2021 25.00 25.04 24.43 24.43
11 AMEX KLNE Thu, Aug 12, 2021 25.00 25.00 24.71 24.90
10 AMEX KLNE Wed, Aug 11, 2021 25.90 25.90 24.87 25.51
9 AMEX KLNE Tue, Aug 10, 2021 26.33 26.41 25.91 25.93
8 AMEX KLNE Mon, Aug 9, 2021 25.81 26.08 25.76 25.94
7 AMEX KLNE Fri, Aug 6, 2021 25.43 25.44 25.09 25.09
6 AMEX KLNE Thu, Aug 5, 2021 25.39 25.52 25.32 25.32
5 AMEX KLNE Wed, Aug 4, 2021 26.04 26.04 25.54 25.63
4 AMEX KLNE Tue, Aug 3, 2021 25.63 25.77 25.52 25.77
3 AMEX KLNE Mon, Aug 2, 2021 25.17 25.30 24.98 24.98
2 AMEX KLNE Fri, Jul 30, 2021 24.37 25.11 24.37 24.76
1 AMEX KLNE Thu, Jul 29, 2021 25.42 25.42 24.90 24.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024