KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
30.26
-0.17 (-0.56%)
At close: Feb 5, 2026, 4:00 PM EST
30.26
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:10 PM EST
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 30.43 | 30.48 | 30.30 | 30.39 | - | -0.14% | 45,678 |
| Feb 4, 2026 | 30.60 | 30.68 | 30.41 | 30.43 | 30.43 | 0.43% | 67,762 |
| Feb 3, 2026 | 30.37 | 30.44 | 30.22 | 30.30 | 30.30 | -0.49% | 114,026 |
| Feb 2, 2026 | 30.43 | 30.56 | 30.43 | 30.45 | 30.45 | -1.14% | 151,952 |
| Jan 30, 2026 | 31.00 | 31.01 | 30.65 | 30.80 | 30.80 | -1.28% | 340,041 |
| Jan 29, 2026 | 31.37 | 31.37 | 31.02 | 31.20 | 31.20 | 1.04% | 336,144 |
| Jan 28, 2026 | 30.99 | 30.99 | 30.77 | 30.88 | 30.88 | -0.35% | 974,376 |
| Jan 27, 2026 | 30.92 | 31.04 | 30.87 | 30.99 | 30.99 | 0.19% | 242,232 |
| Jan 26, 2026 | 30.90 | 30.96 | 30.86 | 30.93 | 30.93 | 0.45% | 133,121 |
| Jan 23, 2026 | 30.61 | 30.81 | 30.54 | 30.79 | 30.79 | -1.12% | 282,183 |
| Jan 22, 2026 | 31.11 | 31.27 | 31.02 | 31.14 | 31.14 | -0.19% | 956,978 |
| Jan 21, 2026 | 31.11 | 31.34 | 30.86 | 31.20 | 31.20 | 1.07% | 1,342,265 |
| Jan 20, 2026 | 30.98 | 31.04 | 30.84 | 30.87 | 30.87 | -0.64% | 63,115 |
| Jan 16, 2026 | 31.26 | 31.26 | 31.05 | 31.07 | 31.07 | -1.32% | 111,954 |
| Jan 15, 2026 | 31.58 | 31.58 | 31.36 | 31.49 | 31.49 | 0.59% | 590,055 |
| Jan 14, 2026 | 31.27 | 31.30 | 31.21 | 31.30 | 31.30 | -0.25% | 40,656 |
| Jan 13, 2026 | 31.50 | 31.52 | 31.36 | 31.38 | 31.38 | -1.54% | 30,409 |
| Jan 12, 2026 | 31.71 | 31.87 | 31.70 | 31.87 | 31.87 | 0.50% | 65,287 |
| Jan 9, 2026 | 31.63 | 31.73 | 31.60 | 31.71 | 31.71 | 0.59% | 32,243 |
| Jan 8, 2026 | 31.37 | 31.55 | 31.37 | 31.52 | 31.52 | -0.12% | 21,834 |
| Jan 7, 2026 | 31.66 | 31.66 | 31.49 | 31.56 | 31.56 | -1.00% | 35,261 |
| Jan 6, 2026 | 31.89 | 31.94 | 31.81 | 31.88 | 31.88 | 0.73% | 58,410 |
| Jan 5, 2026 | 31.28 | 31.65 | 31.28 | 31.65 | 31.65 | 0.96% | 59,487 |
| Jan 2, 2026 | 31.25 | 31.35 | 31.20 | 31.35 | 31.35 | 1.46% | 26,605 |
| Dec 31, 2025 | 30.95 | 30.95 | 30.84 | 30.90 | 30.90 | -0.37% | 14,646 |
| Dec 30, 2025 | 30.96 | 31.03 | 30.96 | 31.02 | 31.02 | 0.70% | 22,570 |
| Dec 29, 2025 | 30.82 | 30.85 | 30.72 | 30.80 | 30.80 | -0.68% | 106,538 |
| Dec 26, 2025 | 31.00 | 31.08 | 30.97 | 31.01 | 31.01 | 0.49% | 25,792 |
| Dec 24, 2025 | 30.82 | 30.89 | 30.80 | 30.86 | 30.86 | - | 15,905 |
| Dec 23, 2025 | 30.67 | 30.94 | 30.67 | 30.86 | 30.86 | 0.85% | 24,910 |
| Dec 22, 2025 | 30.50 | 30.60 | 30.48 | 30.60 | 30.60 | -0.36% | 15,900 |
| Dec 19, 2025 | 30.63 | 30.72 | 30.62 | 30.71 | 30.23 | 0.29% | 24,123 |
| Dec 18, 2025 | 30.64 | 30.68 | 30.57 | 30.62 | 30.14 | -0.03% | 14,179 |
| Dec 17, 2025 | 30.68 | 30.74 | 30.52 | 30.63 | 30.15 | 1.52% | 61,810 |
| Dec 16, 2025 | 30.23 | 30.26 | 30.08 | 30.17 | 29.70 | -0.98% | 43,356 |
| Dec 15, 2025 | 30.57 | 30.60 | 30.47 | 30.47 | 29.99 | -0.29% | 26,726 |
| Dec 12, 2025 | 30.81 | 30.81 | 30.53 | 30.56 | 30.08 | -0.49% | 49,740 |
| Dec 11, 2025 | 30.66 | 30.79 | 30.57 | 30.71 | 30.23 | -0.58% | 79,457 |
| Dec 10, 2025 | 30.74 | 30.89 | 30.68 | 30.89 | 30.40 | 0.06% | 14,238 |
| Dec 9, 2025 | 30.82 | 30.87 | 30.77 | 30.87 | 30.38 | -0.06% | 31,773 |
| Dec 8, 2025 | 30.92 | 30.92 | 30.79 | 30.89 | 30.40 | 0.62% | 73,862 |
| Dec 5, 2025 | 30.51 | 30.70 | 30.50 | 30.70 | 30.22 | 1.25% | 38,505 |
| Dec 4, 2025 | 30.33 | 30.35 | 30.27 | 30.32 | 29.84 | 0.17% | 16,374 |
| Dec 3, 2025 | 30.11 | 30.27 | 30.11 | 30.27 | 29.79 | 0.20% | 18,964 |
| Dec 2, 2025 | 30.27 | 30.27 | 30.16 | 30.21 | 29.73 | -0.56% | 83,344 |
| Dec 1, 2025 | 30.37 | 30.44 | 30.32 | 30.38 | 29.90 | 0.70% | 75,281 |
| Nov 28, 2025 | 30.03 | 30.17 | 30.03 | 30.17 | 29.70 | 1.45% | 45,536 |
| Nov 26, 2025 | 29.75 | 29.88 | 29.74 | 29.74 | 29.27 | 0.30% | 59,839 |
| Nov 25, 2025 | 29.59 | 29.66 | 29.54 | 29.65 | 29.18 | 1.40% | 44,707 |
| Nov 24, 2025 | 29.13 | 29.33 | 29.12 | 29.24 | 28.78 | -0.41% | 121,530 |