Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
23.85
-0.06 (-0.25%)
Dec 27, 2024, 11:25 AM EST - Market open

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202423.8524.0023.8523.9123.910.17%38,273
Dec 24, 202423.8623.8723.7923.8723.871.57%64,143
Dec 23, 202423.4323.5223.4223.5023.500.51%57,577
Dec 20, 202423.3323.4523.2823.3823.38-0.04%45,060
Dec 19, 202423.4423.5123.3923.3923.390.73%61,786
Dec 18, 202423.4923.5023.2223.2223.22-1.36%84,518
Dec 17, 202423.4923.6323.4723.5423.54-0.59%33,262
Dec 16, 202423.7323.7723.6823.6823.18-0.71%36,214
Dec 13, 202423.8923.9323.8023.8523.34-1.81%68,777
Dec 12, 202424.2524.3824.2024.2923.770.12%73,487
Dec 11, 202424.2624.2924.2124.2623.74-0.70%70,030
Dec 10, 202424.6124.6124.4224.4323.91-4.90%97,704
Dec 9, 202425.6126.0125.6025.6925.146.51%254,360
Dec 6, 202424.2224.2224.1224.1223.610.75%54,575
Dec 5, 202423.8923.9823.8923.9423.430.25%68,001
Dec 4, 202423.9923.9923.8623.8823.37-0.46%72,981
Dec 3, 202423.9124.0823.9123.9923.48-0.21%62,412
Dec 2, 202424.0424.0923.9224.0423.53-213,741
Nov 29, 202423.9124.0723.9124.0423.53-0.08%65,053
Nov 27, 202424.0124.0924.0024.0623.552.47%293,835
Nov 26, 202423.5423.6023.4623.4822.98-0.17%121,979
Nov 25, 202423.4823.5523.4323.5223.02-0.80%223,784
Nov 22, 202423.6823.7623.6123.7123.21-3.15%921,636
Nov 21, 202424.4824.4924.3724.4823.960.41%82,962
Nov 20, 202424.4324.4324.3524.3823.86-0.16%219,790
Nov 19, 202424.3724.4324.3424.4223.90-0.33%67,140
Nov 18, 202424.3324.5024.3324.5023.980.74%152,387
Nov 15, 202424.3824.4124.2424.3223.80-0.90%197,799
Nov 14, 202424.6924.7424.5124.5424.02-1.60%253,619
Nov 13, 202425.1725.1724.9424.9424.411.09%207,075
Nov 12, 202424.8124.8624.6224.6724.15-2.14%246,382
Nov 11, 202425.2725.4025.1325.2124.670.68%496,395
Nov 8, 202425.1725.2924.8925.0424.51-5.19%440,751
Nov 7, 202426.1926.5126.1526.4125.855.51%269,783
Nov 6, 202424.9625.1924.7525.0324.50-2.91%164,382
Nov 5, 202425.7825.8425.7025.7825.232.55%172,300
Nov 4, 202425.2925.4125.1425.1424.611.21%331,820
Nov 1, 202425.0125.0624.8324.8424.310.16%172,499
Oct 31, 202424.8424.8524.6424.8024.27-0.80%230,787
Oct 30, 202424.7925.0824.6825.0024.47-0.32%468,643
Oct 29, 202425.2825.2825.0825.0824.55-0.95%171,113
Oct 28, 202425.2525.3925.1925.3224.780.40%73,465
Oct 25, 202425.3925.3925.2025.2224.680.20%52,336
Oct 24, 202425.2325.2625.0025.1724.64-0.71%151,502
Oct 23, 202425.5525.5525.3125.3524.81-1.09%77,530
Oct 22, 202425.5825.7325.5225.6325.091.18%140,813
Oct 21, 202425.4125.5025.2125.3324.79-0.78%240,402
Oct 18, 202425.6425.6725.4025.5324.995.41%231,483
Oct 17, 202424.3424.3424.0624.2223.71-2.61%229,651
Oct 16, 202424.8725.0424.7824.8724.340.48%237,959
Oct 15, 202425.2525.2924.6624.7524.22-3.96%496,377
Oct 14, 202425.8126.3525.5725.7725.22-1.00%330,841
Oct 11, 202425.5826.2825.5126.0325.48-1.06%556,935
Oct 10, 202426.3026.4225.9026.3125.752.06%191,551
Oct 9, 202425.3825.9825.2225.7825.23-6.42%221,075
Oct 8, 202427.5827.8027.0027.5526.96-10.93%357,354
Oct 7, 202430.4731.1929.6730.9330.274.88%423,393
Oct 4, 202428.9129.5028.7829.4928.864.50%248,991
Oct 3, 202427.8428.3927.6928.2227.62-0.91%204,721
Oct 2, 202428.0928.4927.8828.4827.877.23%251,477
Oct 1, 202426.0526.6225.9926.5626.002.43%77,370
Sep 30, 202426.1126.1925.7625.9325.382.94%196,954
Sep 27, 202424.9625.4024.8825.1924.652.52%157,900
Sep 26, 202424.6324.7924.4524.5724.057.67%147,368
Sep 25, 202422.8822.9422.8222.8222.34-1.55%36,131
Sep 24, 202422.8523.2022.8523.1822.698.83%54,098
Sep 23, 202421.2421.3421.2421.3020.850.48%5,464
Sep 20, 202421.1521.2321.1521.2020.750.56%39,829
Sep 19, 202421.0321.1221.0221.0820.631.39%33,323
Sep 18, 202420.8720.9420.7920.7920.35-0.10%17,635
Sep 17, 202420.7520.8920.7520.8120.370.10%25,714
Sep 16, 202420.8120.8420.7820.7920.350.29%23,813
Sep 13, 202420.7320.7720.7220.7320.290.24%20,226
Sep 12, 202420.6620.7020.6420.6820.24-0.48%25,436
Sep 11, 202420.7320.7920.7320.7820.340.29%7,395
Sep 10, 202420.7320.7520.7020.7220.28-0.20%8,416
Sep 9, 202420.7720.8020.7320.7620.32-1.14%25,340
Sep 6, 202421.0821.0820.9721.0020.55-1.08%13,701
Sep 5, 202421.2621.2721.2321.2320.780.28%20,681
Sep 4, 202421.1421.2421.1421.1720.72-0.75%17,280
Sep 3, 202421.3621.3621.3021.3320.88-1.93%11,751
Aug 30, 202421.7621.7921.6821.7521.291.73%38,786
Aug 29, 202421.3721.4021.3621.3820.930.28%24,242
Aug 28, 202421.3621.3821.3221.3220.87-1.34%24,331
Aug 27, 202421.6121.6221.5821.6121.15-12,105
Aug 26, 202421.6121.6421.5821.6121.15-1.01%22,833
Aug 23, 202421.6721.8621.6721.8321.371.44%18,579
Aug 22, 202421.5921.6121.5221.5221.06-0.37%23,064
Aug 21, 202421.5521.6421.5521.6021.140.05%12,210
Aug 20, 202421.5421.5921.5221.5921.13-0.46%19,347
Aug 19, 202421.6421.7121.6421.6921.230.74%6,902
Aug 16, 202421.4521.5421.4521.5321.070.94%14,886
Aug 15, 202421.2921.4021.2921.3320.880.66%40,568
Aug 14, 202421.2421.2521.1721.1920.74-0.70%9,116
Aug 13, 202421.3021.3621.2721.3420.890.61%92,265
Aug 12, 202421.1521.2121.1521.2120.760.12%11,967
Aug 9, 202421.2321.2321.1721.1920.73-0.26%12,272
Aug 8, 202421.2121.2721.1921.2420.790.85%12,163
Aug 7, 202421.1621.1621.0421.0620.61-0.33%43,668
Aug 6, 202421.1721.1921.1321.1320.68-1.54%39,003