KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
28.02
+0.85 (3.13%)
Aug 22, 2025, 4:00 PM - Market closed
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 25.54 | 25.55 | 25.48 | 25.51 | 25.51 | -0.43% | 13,787 |
| Jul 24, 2025 | 25.63 | 25.67 | 25.61 | 25.62 | 25.62 | -0.06% | 19,459 |
| Jul 23, 2025 | 25.59 | 25.65 | 25.57 | 25.64 | 25.64 | 0.02% | 37,429 |
| Jul 22, 2025 | 25.50 | 25.66 | 25.50 | 25.63 | 25.63 | 1.30% | 76,936 |
| Jul 21, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.68% | 12,750 |
| Jul 18, 2025 | 25.14 | 25.22 | 25.12 | 25.13 | 25.13 | 1.07% | 33,283 |
| Jul 17, 2025 | 24.77 | 24.88 | 24.77 | 24.86 | 24.86 | 0.56% | 29,313 |
| Jul 16, 2025 | 24.66 | 24.73 | 24.65 | 24.72 | 24.72 | -0.27% | 14,084 |
| Jul 15, 2025 | 24.81 | 24.85 | 24.73 | 24.79 | 24.79 | -0.28% | 12,915 |
| Jul 14, 2025 | 24.89 | 24.90 | 24.86 | 24.86 | 24.86 | 0.28% | 10,174 |
| Jul 11, 2025 | 24.86 | 24.87 | 24.79 | 24.79 | 24.79 | -0.44% | 13,233 |
| Jul 10, 2025 | 24.84 | 24.90 | 24.80 | 24.90 | 24.90 | 0.81% | 24,447 |
| Jul 9, 2025 | 24.71 | 24.72 | 24.66 | 24.70 | 24.70 | 0.05% | 19,150 |
| Jul 8, 2025 | 24.68 | 24.71 | 24.64 | 24.69 | 24.69 | 0.68% | 39,952 |
| Jul 7, 2025 | 24.52 | 24.56 | 24.51 | 24.52 | 24.52 | -0.04% | 8,108 |
| Jul 3, 2025 | 24.44 | 24.54 | 24.44 | 24.53 | 24.53 | 1.11% | 20,875 |
| Jul 2, 2025 | 24.25 | 24.31 | 24.21 | 24.26 | 24.26 | -0.04% | 18,236 |
| Jul 1, 2025 | 24.28 | 24.29 | 24.25 | 24.27 | 24.27 | -0.04% | 17,332 |
| Jun 30, 2025 | 24.21 | 24.28 | 24.19 | 24.28 | 24.28 | 0.50% | 15,241 |
| Jun 27, 2025 | 24.17 | 24.18 | 24.10 | 24.16 | 24.16 | -1.11% | 24,026 |
| Jun 26, 2025 | 24.45 | 24.49 | 24.43 | 24.43 | 24.43 | -0.41% | 17,701 |
| Jun 25, 2025 | 24.50 | 24.53 | 24.45 | 24.53 | 24.53 | 1.45% | 16,218 |
| Jun 24, 2025 | 24.09 | 24.22 | 24.06 | 24.18 | 24.18 | 1.51% | 22,395 |
| Jun 23, 2025 | 23.80 | 23.85 | 23.79 | 23.82 | 23.82 | 0.29% | 10,923 |
| Jun 20, 2025 | 23.85 | 23.85 | 23.74 | 23.75 | 23.75 | 0.17% | 34,904 |
| Jun 18, 2025 | 23.78 | 23.78 | 23.71 | 23.71 | 23.71 | -0.13% | 17,849 |
| Jun 17, 2025 | 23.83 | 23.83 | 23.74 | 23.74 | 23.74 | -0.50% | 9,856 |
| Jun 16, 2025 | 23.90 | 23.93 | 23.86 | 23.86 | 23.86 | 0.29% | 28,291 |
| Jun 13, 2025 | 23.80 | 23.85 | 23.75 | 23.79 | 23.79 | -0.75% | 53,204 |
| Jun 12, 2025 | 23.97 | 24.02 | 23.97 | 23.97 | 23.97 | 0.38% | 22,914 |