KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
25.09
-0.04 (-0.16%)
Aug 1, 2025, 4:00 PM - Market closed
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.04 | 25.10 | 24.93 | 25.09 | 25.09 | -0.16% | 461,391 |
| Jul 31, 2025 | 25.19 | 25.19 | 25.12 | 25.13 | 25.13 | -1.54% | 32,697 |
| Jul 30, 2025 | 25.68 | 25.68 | 25.52 | 25.52 | 25.52 | -0.59% | 60,589 |
| Jul 29, 2025 | 25.63 | 25.73 | 25.63 | 25.67 | 25.67 | 0.37% | 12,981 |
| Jul 28, 2025 | 25.63 | 25.65 | 25.54 | 25.58 | 25.58 | 0.27% | 33,610 |
| Jul 25, 2025 | 25.54 | 25.55 | 25.48 | 25.51 | 25.51 | -0.43% | 13,787 |
| Jul 24, 2025 | 25.63 | 25.67 | 25.61 | 25.62 | 25.62 | -0.06% | 19,459 |
| Jul 23, 2025 | 25.59 | 25.65 | 25.57 | 25.64 | 25.64 | 0.02% | 37,429 |
| Jul 22, 2025 | 25.50 | 25.66 | 25.50 | 25.63 | 25.63 | 1.30% | 76,936 |
| Jul 21, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.68% | 12,750 |
| Jul 18, 2025 | 25.14 | 25.22 | 25.12 | 25.13 | 25.13 | 1.07% | 33,283 |
| Jul 17, 2025 | 24.77 | 24.88 | 24.77 | 24.86 | 24.86 | 0.56% | 29,313 |
| Jul 16, 2025 | 24.66 | 24.73 | 24.65 | 24.72 | 24.72 | -0.27% | 14,084 |
| Jul 15, 2025 | 24.81 | 24.85 | 24.73 | 24.79 | 24.79 | -0.28% | 12,915 |
| Jul 14, 2025 | 24.89 | 24.90 | 24.86 | 24.86 | 24.86 | 0.28% | 10,174 |
| Jul 11, 2025 | 24.86 | 24.87 | 24.79 | 24.79 | 24.79 | -0.44% | 13,233 |
| Jul 10, 2025 | 24.84 | 24.90 | 24.80 | 24.90 | 24.90 | 0.81% | 24,447 |
| Jul 9, 2025 | 24.71 | 24.72 | 24.66 | 24.70 | 24.70 | 0.05% | 19,150 |
| Jul 8, 2025 | 24.68 | 24.71 | 24.64 | 24.69 | 24.69 | 0.68% | 39,952 |
| Jul 7, 2025 | 24.52 | 24.56 | 24.51 | 24.52 | 24.52 | -0.04% | 8,108 |
| Jul 3, 2025 | 24.44 | 24.54 | 24.44 | 24.53 | 24.53 | 1.11% | 20,875 |
| Jul 2, 2025 | 24.25 | 24.31 | 24.21 | 24.26 | 24.26 | -0.04% | 18,236 |
| Jul 1, 2025 | 24.28 | 24.29 | 24.25 | 24.27 | 24.27 | -0.04% | 17,332 |
| Jun 30, 2025 | 24.21 | 24.28 | 24.19 | 24.28 | 24.28 | 0.50% | 15,241 |
| Jun 27, 2025 | 24.17 | 24.18 | 24.10 | 24.16 | 24.16 | -1.11% | 24,026 |
| Jun 26, 2025 | 24.45 | 24.49 | 24.43 | 24.43 | 24.43 | -0.41% | 17,701 |
| Jun 25, 2025 | 24.50 | 24.53 | 24.45 | 24.53 | 24.53 | 1.45% | 16,218 |
| Jun 24, 2025 | 24.09 | 24.22 | 24.06 | 24.18 | 24.18 | 1.51% | 22,395 |
| Jun 23, 2025 | 23.80 | 23.85 | 23.79 | 23.82 | 23.82 | 0.29% | 10,923 |
| Jun 20, 2025 | 23.85 | 23.85 | 23.74 | 23.75 | 23.75 | 0.17% | 34,904 |
| Jun 18, 2025 | 23.78 | 23.78 | 23.71 | 23.71 | 23.71 | -0.13% | 17,849 |
| Jun 17, 2025 | 23.83 | 23.83 | 23.74 | 23.74 | 23.74 | -0.50% | 9,856 |
| Jun 16, 2025 | 23.90 | 23.93 | 23.86 | 23.86 | 23.86 | 0.29% | 28,291 |
| Jun 13, 2025 | 23.80 | 23.85 | 23.75 | 23.79 | 23.79 | -0.75% | 53,204 |
| Jun 12, 2025 | 23.97 | 24.02 | 23.97 | 23.97 | 23.97 | 0.38% | 22,914 |
| Jun 11, 2025 | 23.88 | 23.94 | 23.88 | 23.88 | 23.88 | 0.51% | 11,488 |
| Jun 10, 2025 | 23.81 | 23.81 | 23.74 | 23.76 | 23.76 | -0.45% | 32,600 |
| Jun 9, 2025 | 23.79 | 23.88 | 23.79 | 23.87 | 23.87 | 0.16% | 15,675 |
| Jun 6, 2025 | 23.80 | 23.84 | 23.78 | 23.83 | 23.83 | -0.38% | 17,308 |
| Jun 5, 2025 | 24.02 | 24.03 | 23.92 | 23.92 | 23.92 | - | 34,525 |
| Jun 4, 2025 | 23.79 | 23.92 | 23.79 | 23.92 | 23.92 | 0.89% | 16,792 |
| Jun 3, 2025 | 23.73 | 23.74 | 23.68 | 23.71 | 23.71 | 0.85% | 23,119 |
| Jun 2, 2025 | 23.46 | 23.55 | 23.44 | 23.51 | 23.51 | 0.09% | 17,645 |
| May 30, 2025 | 23.55 | 23.59 | 23.44 | 23.49 | 23.49 | -0.93% | 42,340 |
| May 29, 2025 | 23.75 | 23.75 | 23.70 | 23.71 | 23.71 | 0.25% | 17,774 |
| May 28, 2025 | 23.67 | 23.69 | 23.61 | 23.65 | 23.65 | -0.21% | 14,131 |
| May 27, 2025 | 23.72 | 23.72 | 23.68 | 23.70 | 23.70 | -2.23% | 15,607 |
| May 23, 2025 | 24.21 | 24.26 | 24.19 | 24.24 | 24.24 | - | 14,615 |
| May 22, 2025 | 24.29 | 24.31 | 24.23 | 24.24 | 24.24 | -0.21% | 84,438 |
| May 21, 2025 | 24.39 | 24.40 | 24.29 | 24.29 | 24.29 | 0.41% | 82,667 |