Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
24.21
+0.17 (0.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.3124.4424.2124.2124.210.71%32,295
Feb 20, 202523.9724.0723.9724.0424.041.07%48,751
Feb 19, 202523.8223.8323.7923.7923.79-0.14%8,225
Feb 18, 202523.8323.8423.7323.8223.82-1.10%57,251
Feb 14, 202524.0324.1024.0224.0924.091.97%39,714
Feb 13, 202523.3723.6423.3723.6223.620.04%13,752
Feb 12, 202523.4323.6623.4323.6123.611.59%32,384
Feb 11, 202523.2023.3023.2023.2423.24-0.73%26,890
Feb 10, 202523.3223.4123.2723.4123.410.56%51,762
Feb 7, 202523.3123.4423.2423.2823.281.62%59,941
Feb 6, 202523.0023.0022.8822.9122.910.84%90,173
Feb 5, 202522.8322.8322.7222.7222.72-1.98%33,616
Feb 4, 202523.0923.2623.0923.1823.181.36%71,243
Feb 3, 202522.6222.9122.6122.8722.87-0.17%62,457
Jan 31, 202523.1823.2222.8922.9122.91-1.16%98,435
Jan 30, 202523.1523.2823.1023.1823.180.39%63,842
Jan 29, 202523.2423.2723.0923.0923.090.26%81,275
Jan 28, 202523.0923.0922.9223.0323.03-0.09%50,218
Jan 27, 202523.1223.1423.0223.0523.05-0.30%88,788
Jan 24, 202523.0723.2023.0223.1223.121.05%93,896
Jan 23, 202522.8222.9022.7722.8822.88-0.04%25,774
Jan 22, 202522.9122.9222.8222.8922.89-0.46%73,130
Jan 21, 202522.9523.0522.9023.0023.000.99%37,292
Jan 17, 202522.6022.9022.5722.7722.771.02%140,072
Jan 16, 202522.5622.5622.5222.5422.54-0.62%47,746
Jan 15, 202522.7322.7422.6122.6822.68-0.09%33,751
Jan 14, 202522.7122.7722.6922.7022.702.11%80,360
Jan 13, 202522.1822.3022.1822.2322.230.32%49,146
Jan 10, 202522.3522.3522.1422.1622.16-2.29%83,887
Jan 8, 202522.6322.7222.5922.6822.68-0.53%84,093
Jan 7, 202522.9222.9722.7822.8022.800.97%30,650
Jan 6, 202522.8522.9022.5522.5822.58-0.35%125,640
Jan 3, 202522.7122.7122.6322.6622.66-0.48%21,283
Jan 2, 202522.9122.9122.7722.7722.77-2.90%108,583
Dec 31, 202423.5423.5423.4023.4523.45-1.59%99,015
Dec 30, 202423.8623.8923.8123.8323.830.04%56,758
Dec 27, 202423.7923.8723.7923.8223.82-0.38%45,991
Dec 26, 202423.8524.0023.8523.9123.910.17%38,273
Dec 24, 202423.8623.8723.7923.8723.871.57%64,143
Dec 23, 202423.4323.5223.4223.5023.500.51%57,577
Dec 20, 202423.3323.4523.2823.3823.38-0.04%45,060
Dec 19, 202423.4423.5123.3923.3923.390.73%61,786
Dec 18, 202423.4923.5023.2223.2223.22-1.36%84,518
Dec 17, 202423.4923.6323.4723.5423.54-0.59%33,262
Dec 16, 202423.7323.7723.6823.6823.18-0.71%36,214
Dec 13, 202423.8923.9323.8023.8523.34-1.81%68,777
Dec 12, 202424.2524.3824.2024.2923.770.12%73,487
Dec 11, 202424.2624.2924.2124.2623.74-0.70%70,030
Dec 10, 202424.6124.6124.4224.4323.91-4.90%97,704
Dec 9, 202425.6126.0125.6025.6925.146.51%254,360
Dec 6, 202424.2224.2224.1224.1223.610.75%54,575
Dec 5, 202423.8923.9823.8923.9423.430.25%68,001
Dec 4, 202423.9923.9923.8623.8823.37-0.46%72,981
Dec 3, 202423.9124.0823.9123.9923.48-0.21%62,412
Dec 2, 202424.0424.0923.9224.0423.53-213,741
Nov 29, 202423.9124.0723.9124.0423.53-0.08%65,053
Nov 27, 202424.0124.0924.0024.0623.552.47%293,835
Nov 26, 202423.5423.6023.4623.4822.98-0.17%121,979
Nov 25, 202423.4823.5523.4323.5223.02-0.80%223,784
Nov 22, 202423.6823.7623.6123.7123.21-3.15%921,636
Nov 21, 202424.4824.4924.3724.4823.960.41%82,962
Nov 20, 202424.4324.4324.3524.3823.86-0.16%219,790
Nov 19, 202424.3724.4324.3424.4223.90-0.33%67,140
Nov 18, 202424.3324.5024.3324.5023.980.74%152,387
Nov 15, 202424.3824.4124.2424.3223.80-0.90%197,799
Nov 14, 202424.6924.7424.5124.5424.02-1.60%253,619
Nov 13, 202425.1725.1724.9424.9424.411.09%207,075
Nov 12, 202424.8124.8624.6224.6724.15-2.14%246,382
Nov 11, 202425.2725.4025.1325.2124.670.68%496,395
Nov 8, 202425.1725.2924.8925.0424.51-5.19%440,751
Nov 7, 202426.1926.5126.1526.4125.855.51%269,783
Nov 6, 202424.9625.1924.7525.0324.50-2.91%164,382
Nov 5, 202425.7825.8425.7025.7825.232.55%172,300
Nov 4, 202425.2925.4125.1425.1424.611.21%331,820
Nov 1, 202425.0125.0624.8324.8424.310.16%172,499
Oct 31, 202424.8424.8524.6424.8024.27-0.80%230,787
Oct 30, 202424.7925.0824.6825.0024.47-0.32%468,643
Oct 29, 202425.2825.2825.0825.0824.55-0.95%171,113
Oct 28, 202425.2525.3925.1925.3224.780.40%73,465
Oct 25, 202425.3925.3925.2025.2224.680.20%52,336
Oct 24, 202425.2325.2625.0025.1724.64-0.71%151,502
Oct 23, 202425.5525.5525.3125.3524.81-1.09%77,530
Oct 22, 202425.5825.7325.5225.6325.091.18%140,813
Oct 21, 202425.4125.5025.2125.3324.79-0.78%240,402
Oct 18, 202425.6425.6725.4025.5324.995.41%231,483
Oct 17, 202424.3424.3424.0624.2223.71-2.61%229,651
Oct 16, 202424.8725.0424.7824.8724.340.48%237,959
Oct 15, 202425.2525.2924.6624.7524.22-3.96%496,377
Oct 14, 202425.8126.3525.5725.7725.22-1.00%330,841
Oct 11, 202425.5826.2825.5126.0325.48-1.06%556,935
Oct 10, 202426.3026.4225.9026.3125.752.06%191,551
Oct 9, 202425.3825.9825.2225.7825.23-6.42%221,075
Oct 8, 202427.5827.8027.0027.5526.96-10.93%357,354
Oct 7, 202430.4731.1929.6730.9330.274.88%423,393
Oct 4, 202428.9129.5028.7829.4928.864.50%248,991
Oct 3, 202427.8428.3927.6928.2227.62-0.91%204,721
Oct 2, 202428.0928.4927.8828.4827.877.23%251,477
Oct 1, 202426.0526.6225.9926.5626.002.43%77,370
Sep 30, 202426.1126.1925.7625.9325.382.94%196,954
Sep 27, 202424.9625.4024.8825.1924.652.52%157,900