KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
30.04
-0.01 (-0.03%)
At close: Oct 6, 2025, 4:00 PM EDT
30.04
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:00 PM EDT
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 29.94 | 30.08 | 29.92 | 30.08 | - | 0.08% | 54,134 |
| Oct 3, 2025 | 30.05 | 30.13 | 30.05 | 30.05 | 30.05 | -0.50% | 74,660 |
| Oct 2, 2025 | 30.37 | 30.39 | 30.17 | 30.20 | 30.20 | 0.40% | 62,212 |
| Oct 1, 2025 | 30.04 | 30.14 | 30.04 | 30.08 | 30.08 | 0.03% | 70,299 |
| Sep 30, 2025 | 30.01 | 30.09 | 29.99 | 30.07 | 30.07 | 0.13% | 70,870 |
| Sep 29, 2025 | 30.00 | 30.08 | 30.00 | 30.03 | 30.03 | 1.66% | 105,961 |
| Sep 26, 2025 | 29.50 | 29.54 | 29.41 | 29.54 | 29.54 | -1.27% | 162,320 |
| Sep 25, 2025 | 30.00 | 30.03 | 29.89 | 29.92 | 29.92 | 0.67% | 130,835 |
| Sep 24, 2025 | 29.76 | 29.81 | 29.72 | 29.72 | 29.72 | 0.07% | 103,352 |
| Sep 23, 2025 | 29.77 | 29.82 | 29.69 | 29.70 | 29.70 | 0.03% | 26,290 |
| Sep 22, 2025 | 29.64 | 29.70 | 29.62 | 29.69 | 29.69 | 0.78% | 91,808 |
| Sep 19, 2025 | 29.42 | 29.56 | 29.41 | 29.46 | 29.46 | 0.27% | 49,496 |
| Sep 18, 2025 | 29.29 | 29.42 | 29.24 | 29.38 | 29.38 | -1.04% | 240,499 |
| Sep 17, 2025 | 29.66 | 29.77 | 29.62 | 29.69 | 29.69 | 0.81% | 213,582 |
| Sep 16, 2025 | 29.36 | 29.45 | 29.30 | 29.45 | 29.45 | -0.47% | 43,350 |
| Sep 15, 2025 | 29.61 | 29.64 | 29.57 | 29.59 | 29.59 | 0.41% | 43,506 |
| Sep 12, 2025 | 29.52 | 29.52 | 29.46 | 29.47 | 29.47 | -0.94% | 69,152 |
| Sep 11, 2025 | 29.49 | 29.76 | 29.49 | 29.75 | 29.75 | 3.73% | 195,063 |
| Sep 10, 2025 | 28.80 | 28.80 | 28.68 | 28.68 | 28.68 | 0.21% | 78,756 |
| Sep 9, 2025 | 28.68 | 28.70 | 28.62 | 28.62 | 28.62 | -0.64% | 56,587 |
| Sep 8, 2025 | 28.78 | 28.81 | 28.72 | 28.81 | 28.81 | -0.19% | 80,976 |
| Sep 5, 2025 | 28.93 | 28.94 | 28.82 | 28.86 | 28.86 | 2.38% | 148,664 |
| Sep 4, 2025 | 28.24 | 28.24 | 28.09 | 28.19 | 28.19 | -2.19% | 232,852 |
| Sep 3, 2025 | 28.83 | 28.88 | 28.78 | 28.82 | 28.82 | -0.38% | 210,831 |
| Sep 2, 2025 | 28.81 | 28.93 | 28.65 | 28.93 | 28.93 | -0.10% | 157,082 |
| Aug 29, 2025 | 28.92 | 28.97 | 28.87 | 28.96 | 28.96 | 1.54% | 144,967 |
| Aug 28, 2025 | 28.43 | 28.53 | 28.41 | 28.52 | 28.52 | 2.66% | 296,068 |
| Aug 27, 2025 | 27.81 | 27.82 | 27.75 | 27.78 | 27.78 | -2.01% | 459,335 |
| Aug 26, 2025 | 28.27 | 28.38 | 28.27 | 28.35 | 28.35 | 0.11% | 76,916 |
| Aug 25, 2025 | 28.22 | 28.39 | 28.20 | 28.32 | 28.32 | 1.07% | 166,727 |
| Aug 22, 2025 | 27.77 | 28.03 | 27.76 | 28.02 | 28.02 | 3.13% | 209,340 |
| Aug 21, 2025 | 27.13 | 27.18 | 27.08 | 27.17 | 27.17 | 0.18% | 42,301 |
| Aug 20, 2025 | 27.04 | 27.12 | 26.99 | 27.12 | 27.12 | 2.08% | 53,376 |
| Aug 19, 2025 | 26.64 | 26.64 | 26.55 | 26.57 | 26.57 | -0.80% | 37,374 |
| Aug 18, 2025 | 26.74 | 26.78 | 26.71 | 26.78 | 26.78 | 0.75% | 29,625 |
| Aug 15, 2025 | 26.61 | 26.65 | 26.58 | 26.58 | 26.58 | 0.65% | 23,036 |
| Aug 14, 2025 | 26.54 | 26.54 | 26.40 | 26.41 | 26.41 | -0.45% | 75,499 |
| Aug 13, 2025 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 1.22% | 41,482 |
| Aug 12, 2025 | 26.02 | 26.21 | 26.00 | 26.21 | 26.21 | 2.32% | 54,549 |
| Aug 11, 2025 | 25.67 | 25.70 | 25.59 | 25.62 | 25.62 | -0.27% | 117,083 |
| Aug 8, 2025 | 25.66 | 25.69 | 25.61 | 25.69 | 25.69 | -0.02% | 80,578 |
| Aug 7, 2025 | 25.70 | 25.71 | 25.63 | 25.69 | 25.69 | 0.49% | 118,281 |
| Aug 6, 2025 | 25.58 | 25.58 | 25.51 | 25.57 | 25.57 | 0.06% | 134,437 |
| Aug 5, 2025 | 25.56 | 25.58 | 25.52 | 25.55 | 25.55 | 0.81% | 50,533 |
| Aug 4, 2025 | 25.37 | 25.38 | 25.30 | 25.35 | 25.35 | 1.02% | 81,748 |
| 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 |