Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
23.71
-0.77 (-3.15%)
Nov 22, 2024, 4:00 PM EST - Market closed

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.6823.7623.6123.7123.71-3.15%921,636
Nov 21, 202424.4824.4924.3724.4824.480.41%82,962
Nov 20, 202424.4324.4324.3524.3824.38-0.16%219,790
Nov 19, 202424.3724.4324.3424.4224.42-0.33%67,140
Nov 18, 202424.3324.5024.3324.5024.500.74%152,387
Nov 15, 202424.3824.4124.2424.3224.32-0.90%197,799
Nov 14, 202424.6924.7424.5124.5424.54-1.60%253,619
Nov 13, 202425.1725.1724.9424.9424.941.09%207,075
Nov 12, 202424.8124.8624.6224.6724.67-2.14%246,382
Nov 11, 202425.2725.4025.1325.2125.210.68%496,395
Nov 8, 202425.1725.2924.8925.0425.04-5.19%440,751
Nov 7, 202426.1926.5126.1526.4126.415.51%269,783
Nov 6, 202424.9625.1924.7525.0325.03-2.91%164,382
Nov 5, 202425.7825.8425.7025.7825.782.55%172,300
Nov 4, 202425.2925.4125.1425.1425.141.21%331,820
Nov 1, 202425.0125.0624.8324.8424.840.16%172,499
Oct 31, 202424.8424.8524.6424.8024.80-0.80%230,787
Oct 30, 202424.7925.0824.6825.0025.00-0.32%468,643
Oct 29, 202425.2825.2825.0825.0825.08-0.95%171,113
Oct 28, 202425.2525.3925.1925.3225.320.40%73,465
Oct 25, 202425.3925.3925.2025.2225.220.20%52,336
Oct 24, 202425.2325.2625.0025.1725.17-0.71%151,502
Oct 23, 202425.5525.5525.3125.3525.35-1.09%77,530
Oct 22, 202425.5825.7325.5225.6325.631.18%140,813
Oct 21, 202425.4125.5025.2125.3325.33-0.78%240,402
Oct 18, 202425.6425.6725.4025.5325.535.41%231,483
Oct 17, 202424.3424.3424.0624.2224.22-2.61%229,651
Oct 16, 202424.8725.0424.7824.8724.870.48%237,959
Oct 15, 202425.2525.2924.6624.7524.75-3.96%496,377
Oct 14, 202425.8126.3525.5725.7725.77-1.00%330,841
Oct 11, 202425.5826.2825.5126.0326.03-1.06%556,935
Oct 10, 202426.3026.4225.9026.3126.312.06%191,551
Oct 9, 202425.3825.9825.2225.7825.78-6.42%221,075
Oct 8, 202427.5827.8027.0027.5527.55-10.93%357,354
Oct 7, 202430.4731.1929.6730.9330.934.88%423,393
Oct 4, 202428.9129.5028.7829.4929.494.50%248,991
Oct 3, 202427.8428.3927.6928.2228.22-0.91%204,721
Oct 2, 202428.0928.4927.8828.4828.487.23%251,477
Oct 1, 202426.0526.6225.9926.5626.562.43%77,370
Sep 30, 202426.1126.1925.7625.9325.932.94%196,954
Sep 27, 202424.9625.4024.8825.1925.192.52%157,900
Sep 26, 202424.6324.7924.4524.5724.577.67%147,368
Sep 25, 202422.8822.9422.8222.8222.82-1.55%36,131
Sep 24, 202422.8523.2022.8523.1823.188.83%54,098
Sep 23, 202421.2421.3421.2421.3021.300.48%5,464
Sep 20, 202421.1521.2321.1521.2021.200.56%39,829
Sep 19, 202421.0321.1221.0221.0821.081.39%33,323
Sep 18, 202420.8720.9420.7920.7920.79-0.10%17,635
Sep 17, 202420.7520.8920.7520.8120.810.10%25,714
Sep 16, 202420.8120.8420.7820.7920.790.29%23,813
Sep 13, 202420.7320.7720.7220.7320.730.24%20,226
Sep 12, 202420.6620.7020.6420.6820.68-0.48%25,436
Sep 11, 202420.7320.7920.7320.7820.780.29%7,395
Sep 10, 202420.7320.7520.7020.7220.72-0.20%8,416
Sep 9, 202420.7720.8020.7320.7620.76-1.14%25,340
Sep 6, 202421.0821.0820.9721.0021.00-1.08%13,701
Sep 5, 202421.2621.2721.2321.2321.230.28%20,681
Sep 4, 202421.1421.2421.1421.1721.17-0.75%17,280
Sep 3, 202421.3621.3621.3021.3321.33-1.93%11,751
Aug 30, 202421.7621.7921.6821.7521.751.73%38,786
Aug 29, 202421.3721.4021.3621.3821.380.28%24,242
Aug 28, 202421.3621.3821.3221.3221.32-1.34%24,331
Aug 27, 202421.6121.6221.5821.6121.61-12,105
Aug 26, 202421.6121.6421.5821.6121.61-1.01%22,833
Aug 23, 202421.6721.8621.6721.8321.831.44%18,579
Aug 22, 202421.5921.6121.5221.5221.52-0.37%23,064
Aug 21, 202421.5521.6421.5521.6021.600.05%12,210
Aug 20, 202421.5421.5921.5221.5921.59-0.46%19,347
Aug 19, 202421.6421.7121.6421.6921.690.74%6,902
Aug 16, 202421.4521.5421.4521.5321.530.94%14,886
Aug 15, 202421.2921.4021.2921.3321.330.66%40,568
Aug 14, 202421.2421.2521.1721.1921.19-0.70%9,116
Aug 13, 202421.3021.3621.2721.3421.340.61%92,265
Aug 12, 202421.1521.2121.1521.2121.210.12%11,967
Aug 9, 202421.2321.2321.1721.1921.19-0.26%12,272
Aug 8, 202421.2121.2721.1921.2421.240.85%12,163
Aug 7, 202421.1621.1621.0421.0621.06-0.33%43,668
Aug 6, 202421.1721.1921.1321.1321.13-1.54%39,003
Aug 5, 202421.4421.5321.4321.4621.46-0.33%38,109
Aug 2, 202421.5021.5821.4521.5321.530.55%225,222
Aug 1, 202421.5621.5621.3921.4121.41-1.64%126,708
Jul 31, 202421.7721.8321.7221.7721.772.40%52,284
Jul 30, 202421.2621.2821.2021.2621.26-0.65%62,781
Jul 29, 202421.4521.4521.3821.4021.40-0.88%21,794
Jul 26, 202421.5421.6421.5421.5921.590.05%10,774
Jul 25, 202421.5521.6821.5521.5821.58-0.64%85,124
Jul 24, 202421.6821.8121.6821.7221.72-0.18%14,965
Jul 23, 202421.8321.8321.7521.7621.76-1.81%66,556
Jul 22, 202422.1822.2322.1622.1622.16-0.72%19,599
Jul 19, 202422.3722.3922.3222.3222.320.18%17,847
Jul 18, 202422.3522.3722.2522.2822.28-0.36%25,015
Jul 17, 202422.3222.3822.3122.3622.360.18%39,950
Jul 16, 202422.2422.3222.2422.3222.320.83%32,726
Jul 15, 202422.2122.2122.1422.1422.14-0.42%21,351
Jul 12, 202422.3422.3422.2322.2322.23-0.13%11,835
Jul 11, 202422.1922.3222.1922.2622.261.46%524,084
Jul 10, 202421.9221.9621.9221.9421.94-0.18%24,400
Jul 9, 202421.8921.9921.8921.9821.981.44%30,985
Jul 8, 202421.6921.7021.6621.6721.67-0.33%28,545
Jul 5, 202421.7021.7421.6621.7421.74-1.09%49,568