KREF: KKR Real Estate Finance Trust Inc.

As of Wednesday, September 30th, 2026

$ 6.21

-0.17 -2.66%

Open: 6.36
High: 6.38
Low: 6.18
Volume: 1,358,135
Previous Close on Tuesday, September 29th, 2026

$ 6.38

+0.12 +1.92%

Open: 6.25
High: 6.39
Low: 6.19
Volume: 1,032,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 6.36 6.38 6.18 6.21 1,358,135 -0.17 -2.66
2026-09-29 6.25 6.39 6.19 6.38 1,032,232 +0.12 +1.92
2026-09-28 6.28 6.35 6.14 6.26 827,852 -0.09 -1.42
2026-09-25 6.27 6.49 6.25 6.35 2,021,076 +0.09 +1.44
2026-09-24 6.10 6.36 5.90 6.26 1,811,834 +0.20 +3.30
2026-09-23 6.60 6.61 6.06 6.06 1,096,040 -0.56 -8.46
2026-09-22 6.85 6.85 6.60 6.62 1,191,585 -0.14 -2.07
2026-09-21 6.88 6.88 6.70 6.76 700,108 -0.03 -0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.49
On 2026-09-25		 5.90
On 2026-09-24		 0.15 2.48 6.49
On 2026-09-25		 6.14
On 2026-09-28		 -5.39 6.29
10D 7.08
On 2026-09-17		 5.90
On 2026-09-24		 -0.77 -11.03 7.08
On 2026-09-17		 5.90
On 2026-09-24		 -16.67 6.45
20D 7.72
On 2026-09-04		 5.90
On 2026-09-24		 -1.24 -16.64 7.72
On 2026-09-04		 5.90
On 2026-09-24		 -23.53 6.88
WTD 6.39
On 2026-09-29		 6.14
On 2026-09-28		 -0.14 -2.20 6.39
On 2026-09-29		 6.18
On 2026-09-30		 -3.29 6.28
MTD 7.72
On 2026-09-04		 5.90
On 2026-09-24		 -1.41 -18.50 7.72
On 2026-09-04		 5.90
On 2026-09-24		 -23.53 6.91
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
SW

Smurfit Westrock Plc

44.10 -0.28 -0.63 5,219,222
CVE

Cenovus Energy Inc.

31.08 +0.12 +0.39 3,999,818
KREF

KKR Real Estate Finance Trust Inc.

6.21 -0.17 -2.66 1,358,135