Skip to main content
logo
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
30.55
+0.05 (0.16%)
Mar 17, 2026, 4:00 PM EDT - Market closed

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202630.6430.6430.5030.5530.550.16%38,194
Mar 16, 202630.4530.5730.4130.5030.500.59%36,919
Mar 13, 202630.6030.7130.2730.3230.32-0.03%116,048
Mar 12, 202630.5030.5330.3030.3330.33-1.49%168,988
Mar 11, 202630.8030.8730.6630.7930.790.79%44,555
Mar 10, 202630.5830.8530.4430.5530.550.93%125,467
Mar 9, 202629.8730.3229.7530.2730.270.90%96,724
Mar 6, 202629.9630.1329.9230.0030.00-0.53%104,569
Mar 5, 202630.2730.3629.9530.1630.16-0.23%106,396
Mar 4, 202630.1430.2530.0530.2330.230.80%71,616
Mar 3, 202630.0530.0829.5329.9929.99-2.79%406,533
Mar 2, 202630.7030.9030.6630.8530.850.55%83,720
Feb 27, 202630.6030.6830.5730.6830.680.16%58,162
Feb 26, 202630.8530.8530.4930.6330.63-1.45%60,344
Feb 25, 202630.9931.1230.9431.0831.081.24%91,700
Feb 24, 202630.6030.7630.5930.7030.70-0.58%60,701
Feb 23, 202630.9231.1130.8530.8830.88-0.13%163,458
Feb 20, 202630.4130.9230.4130.9230.920.85%123,951
Feb 19, 202630.6030.7030.5530.6630.66-0.45%105,455
Feb 18, 202630.7730.8930.7330.8030.800.33%36,471
Feb 17, 202630.4630.7230.4630.7030.700.89%69,375
Feb 13, 202630.3630.4930.2730.4330.43-0.36%103,279
Feb 12, 202630.8330.8430.5230.5430.54-0.97%202,386
Feb 11, 202630.7730.8830.6530.8430.840.03%61,687
Feb 10, 202630.8730.9330.8330.8330.83-0.39%85,767
Feb 9, 202630.8130.9730.8130.9530.950.85%157,760
Feb 6, 202630.4830.7230.4830.6930.691.42%201,330
Feb 5, 202630.4330.4830.2330.2630.26-0.56%68,980
Feb 4, 202630.6030.6830.4130.4330.430.43%67,762
Feb 3, 202630.3730.4430.2230.3030.30-0.49%114,026
Feb 2, 202630.4330.5630.4330.4530.45-1.14%151,952
Jan 30, 202631.0031.0130.6530.8030.80-1.28%340,041
Jan 29, 202631.3731.3731.0231.2031.201.04%336,144
Jan 28, 202630.9930.9930.7730.8830.88-0.35%974,376
Jan 27, 202630.9231.0430.8730.9930.990.19%242,232
Jan 26, 202630.9030.9630.8630.9330.930.45%133,121
Jan 23, 202630.6130.8130.5430.7930.79-1.12%282,183
Jan 22, 202631.1131.2731.0231.1431.14-0.19%956,978
Jan 21, 202631.1131.3430.8631.2031.201.07%1,342,265
Jan 20, 202630.9831.0430.8430.8730.87-0.64%63,115
Jan 16, 202631.2631.2631.0531.0731.07-1.32%111,954
Jan 15, 202631.5831.5831.3631.4931.490.59%590,055
Jan 14, 202631.2731.3031.2131.3031.30-0.25%40,656
Jan 13, 202631.5031.5231.3631.3831.38-1.54%30,409
Jan 12, 202631.7131.8731.7031.8731.870.50%65,287
Jan 9, 202631.6331.7331.6031.7131.710.59%32,243
Jan 8, 202631.3731.5531.3731.5231.52-0.12%21,834
Jan 7, 202631.6631.6631.4931.5631.56-1.00%35,261
Jan 6, 202631.8931.9431.8131.8831.880.73%58,410
Jan 5, 202631.2831.6531.2831.6531.650.96%59,487