KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
31.01
+0.15 (0.49%)
Dec 26, 2025, 4:00 PM EST - Market closed
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 29.18 | 29.41 | 29.09 | 29.36 | 28.90 | -0.98% | 228,662 |
| Nov 20, 2025 | 30.00 | 30.06 | 29.60 | 29.65 | 29.18 | -1.33% | 115,165 |
| Nov 19, 2025 | 30.11 | 30.19 | 29.99 | 30.05 | 29.58 | 0.17% | 38,989 |
| Nov 18, 2025 | 29.92 | 30.04 | 29.90 | 30.00 | 29.53 | 0.50% | 42,363 |
| Nov 17, 2025 | 29.99 | 30.02 | 29.79 | 29.85 | 29.38 | -0.93% | 287,709 |
| Nov 14, 2025 | 30.20 | 30.38 | 29.96 | 30.13 | 29.66 | -1.63% | 98,335 |
| Nov 13, 2025 | 30.84 | 30.84 | 30.59 | 30.63 | 30.15 | 0.56% | 60,709 |
| Nov 12, 2025 | 30.50 | 30.56 | 30.46 | 30.46 | 29.98 | 0.56% | 57,906 |
| Nov 11, 2025 | 30.35 | 30.38 | 30.29 | 30.29 | 29.81 | -1.14% | 21,142 |
| Nov 10, 2025 | 30.60 | 30.65 | 30.52 | 30.64 | 30.16 | 0.72% | 44,912 |
| Nov 7, 2025 | 30.46 | 30.56 | 30.32 | 30.42 | 29.94 | -0.43% | 34,335 |
| Nov 6, 2025 | 30.69 | 30.69 | 30.52 | 30.55 | 30.07 | 0.69% | 48,659 |
| Nov 5, 2025 | 30.18 | 30.40 | 30.18 | 30.34 | 29.86 | 1.13% | 148,609 |
| Nov 4, 2025 | 30.02 | 30.09 | 29.96 | 30.00 | 29.53 | -1.19% | 83,490 |
| Nov 3, 2025 | 30.37 | 30.37 | 30.25 | 30.36 | 29.88 | 0.13% | 39,324 |
| Oct 31, 2025 | 30.34 | 30.36 | 30.24 | 30.32 | 29.84 | -2.10% | 98,598 |
| Oct 30, 2025 | 30.95 | 31.06 | 30.90 | 30.97 | 30.48 | -1.18% | 50,187 |
| Oct 29, 2025 | 31.34 | 31.40 | 31.23 | 31.34 | 30.85 | 0.87% | 38,455 |
| Oct 28, 2025 | 31.00 | 31.09 | 30.97 | 31.07 | 30.58 | -0.03% | 42,112 |
| Oct 27, 2025 | 31.04 | 31.12 | 31.03 | 31.08 | 30.59 | 1.50% | 140,506 |
| Oct 24, 2025 | 30.58 | 30.64 | 30.54 | 30.62 | 30.14 | 1.66% | 77,432 |
| Oct 23, 2025 | 30.04 | 30.17 | 30.01 | 30.12 | 29.65 | 0.74% | 54,440 |
| Oct 22, 2025 | 29.86 | 29.94 | 29.69 | 29.90 | 29.43 | 0.07% | 43,359 |
| Oct 21, 2025 | 29.93 | 29.98 | 29.85 | 29.88 | 29.41 | 1.05% | 34,954 |
| Oct 20, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.10 | 0.48% | 86,084 |
| Oct 17, 2025 | 29.23 | 29.43 | 29.23 | 29.43 | 28.97 | -0.76% | 97,759 |
| Oct 16, 2025 | 29.70 | 29.79 | 29.63 | 29.66 | 29.19 | 0.70% | 38,651 |