KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
23.16
-0.12 (-0.52%)
Apr 25, 2025, 4:00 PM EDT - Market closed
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.08 | 23.21 | 23.08 | 23.21 | 23.21 | -0.30% | 29,688 |
| Apr 24, 2025 | 23.23 | 23.28 | 23.20 | 23.28 | 23.28 | 0.69% | 33,720 |
| Apr 23, 2025 | 23.19 | 23.23 | 23.08 | 23.12 | 23.12 | 0.09% | 34,069 |
| Apr 22, 2025 | 23.04 | 23.19 | 23.03 | 23.10 | 23.10 | 0.70% | 16,949 |
| Apr 21, 2025 | 22.86 | 22.99 | 22.86 | 22.94 | 22.94 | 0.61% | 40,096 |
| Apr 17, 2025 | 22.87 | 22.88 | 22.75 | 22.80 | 22.80 | 0.09% | 8,786 |
| Apr 16, 2025 | 22.82 | 22.91 | 22.73 | 22.78 | 22.78 | 1.02% | 19,073 |
| Apr 15, 2025 | 22.72 | 22.72 | 22.55 | 22.55 | 22.55 | -0.84% | 42,482 |
| Apr 14, 2025 | 22.75 | 22.83 | 22.65 | 22.74 | 22.74 | -0.48% | 93,037 |
| Apr 11, 2025 | 22.62 | 22.89 | 22.55 | 22.85 | 22.85 | 2.10% | 99,352 |
| Apr 10, 2025 | 22.07 | 22.45 | 22.07 | 22.38 | 22.38 | 1.40% | 47,062 |
| Apr 9, 2025 | 21.53 | 22.16 | 21.53 | 22.07 | 22.07 | 5.40% | 146,683 |
| Apr 8, 2025 | 21.40 | 21.76 | 20.84 | 20.94 | 20.94 | 0.62% | 69,044 |
| Apr 7, 2025 | 21.20 | 21.68 | 20.71 | 20.81 | 20.81 | -6.22% | 107,431 |
| Apr 4, 2025 | 22.20 | 22.37 | 22.01 | 22.19 | 22.19 | -4.23% | 427,756 |
| Apr 3, 2025 | 23.04 | 23.19 | 23.00 | 23.17 | 23.17 | -0.77% | 253,909 |
| Apr 2, 2025 | 23.38 | 23.42 | 23.34 | 23.35 | 23.35 | -0.47% | 72,060 |
| Apr 1, 2025 | 23.46 | 23.50 | 23.40 | 23.46 | 23.46 | -0.68% | 41,992 |
| Mar 31, 2025 | 23.55 | 23.63 | 23.51 | 23.62 | 23.62 | - | 43,367 |
| Mar 28, 2025 | 23.71 | 23.71 | 23.60 | 23.62 | 23.62 | -1.05% | 108,328 |
| Mar 27, 2025 | 23.80 | 23.89 | 23.79 | 23.87 | 23.87 | 0.93% | 94,417 |
| Mar 26, 2025 | 23.69 | 23.72 | 23.63 | 23.65 | 23.65 | -0.63% | 547,964 |
| Mar 25, 2025 | 23.92 | 23.99 | 23.78 | 23.80 | 23.80 | -0.38% | 982,467 |
| Mar 24, 2025 | 23.92 | 23.97 | 23.86 | 23.89 | 23.89 | 0.46% | 100,394 |
| Mar 21, 2025 | 23.79 | 23.85 | 23.71 | 23.78 | 23.78 | -1.43% | 1,071,113 |
| Mar 20, 2025 | 24.17 | 24.19 | 24.10 | 24.13 | 24.13 | -1.57% | 213,421 |
| Mar 19, 2025 | 24.59 | 24.59 | 24.49 | 24.51 | 24.51 | 0.25% | 350,700 |
| Mar 18, 2025 | 24.43 | 24.50 | 24.41 | 24.45 | 24.45 | -0.73% | 27,483 |
| Mar 17, 2025 | 24.42 | 24.65 | 24.42 | 24.63 | 24.63 | -0.40% | 80,478 |
| Mar 14, 2025 | 24.57 | 24.76 | 24.57 | 24.73 | 24.73 | 3.45% | 100,636 |
| Mar 13, 2025 | 23.79 | 23.93 | 23.76 | 23.91 | 23.91 | 0.15% | 77,597 |
| Mar 12, 2025 | 23.85 | 23.89 | 23.76 | 23.87 | 23.87 | 0.08% | 31,399 |
| Mar 11, 2025 | 23.80 | 23.92 | 23.73 | 23.85 | 23.85 | 1.49% | 507,475 |
| Mar 10, 2025 | 23.64 | 23.69 | 23.47 | 23.50 | 23.50 | -1.30% | 82,090 |
| Mar 7, 2025 | 23.85 | 23.94 | 23.76 | 23.81 | 23.81 | -0.61% | 31,617 |
| Mar 6, 2025 | 23.97 | 24.02 | 23.89 | 23.96 | 23.96 | 0.99% | 81,176 |
| Mar 5, 2025 | 23.54 | 23.75 | 23.52 | 23.72 | 23.72 | 1.45% | 45,306 |
| Mar 4, 2025 | 23.36 | 23.43 | 23.25 | 23.38 | 23.38 | -0.13% | 386,497 |
| Mar 3, 2025 | 23.67 | 23.67 | 23.34 | 23.41 | 23.41 | -0.85% | 287,495 |
| Feb 28, 2025 | 23.60 | 23.64 | 23.54 | 23.61 | 23.61 | -1.13% | 373,301 |
| Feb 27, 2025 | 23.95 | 24.00 | 23.86 | 23.88 | 23.88 | -0.25% | 29,959 |
| Feb 26, 2025 | 24.01 | 24.05 | 23.90 | 23.94 | 23.94 | 0.08% | 53,419 |
| Feb 25, 2025 | 23.93 | 23.93 | 23.85 | 23.92 | 23.92 | -0.08% | 41,762 |
| Feb 24, 2025 | 24.06 | 24.12 | 23.93 | 23.94 | 23.94 | -1.12% | 34,443 |
| Feb 21, 2025 | 24.31 | 24.44 | 24.21 | 24.21 | 24.21 | 0.71% | 32,295 |
| Feb 20, 2025 | 23.97 | 24.07 | 23.97 | 24.04 | 24.04 | 1.07% | 48,751 |
| Feb 19, 2025 | 23.82 | 23.83 | 23.79 | 23.79 | 23.79 | -0.14% | 8,225 |
| Feb 18, 2025 | 23.83 | 23.84 | 23.73 | 23.82 | 23.82 | -1.10% | 57,251 |
| Feb 14, 2025 | 24.03 | 24.10 | 24.02 | 24.09 | 24.09 | 1.97% | 39,714 |
| Feb 13, 2025 | 23.37 | 23.64 | 23.37 | 23.62 | 23.62 | 0.04% | 13,752 |