KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)

NYSEARCA: KBA · Real-Time Price · USD

30.93

+0.05 (0.18%)

At close: Oct 6, 2026, 4:00 PM EDT

30.93

0.00 (0.00%)

After-hours: Oct 6, 2026, 6:30 PM EDT

KBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	30.90	30.94	30.85	30.93	30.93	0.18%	11,177
Oct 5, 2026	30.77	30.93	30.77	30.87	30.87	0.42%	28,140
Oct 2, 2026	30.70	30.76	30.64	30.74	30.74	-0.16%	10,201
Oct 1, 2026	30.83	30.90	30.71	30.79	30.79	-0.48%	21,690
Sep 30, 2026	31.10	31.11	30.85	30.94	30.94	0.13%	43,287
Sep 29, 2026	30.91	30.98	30.83	30.90	30.90	-0.06%	41,891
Sep 28, 2026	30.95	31.01	30.88	30.92	30.92	-2.00%	22,759
Sep 25, 2026	31.55	31.56	31.45	31.55	31.55	-0.57%	24,819
Sep 24, 2026	31.76	31.76	31.64	31.73	31.73	-1.31%	13,319
Sep 23, 2026	32.20	32.20	32.04	32.15	32.15	-1.77%	44,807
Sep 22, 2026	32.69	32.73	32.64	32.73	32.73	0.12%	5,539
Sep 21, 2026	32.60	32.69	32.58	32.69	32.69	1.16%	18,783
Sep 18, 2026	32.27	32.32	32.19	32.32	32.32	1.11%	7,871
Sep 17, 2026	32.05	32.08	31.96	31.96	31.96	0.03%	32,069
Sep 16, 2026	32.18	32.20	31.88	31.95	31.95	0.35%	23,870
Sep 15, 2026	31.96	31.96	31.82	31.84	31.84	-0.96%	18,347
Sep 14, 2026	32.12	32.21	32.10	32.15	32.15	-0.83%	10,695
Sep 11, 2026	32.51	32.51	32.40	32.42	32.42	0.15%	14,041
Sep 10, 2026	32.49	32.56	32.37	32.37	32.37	-1.00%	48,207
Sep 9, 2026	32.82	32.83	32.70	32.70	32.70	0.09%	423,371
Sep 8, 2026	32.72	32.80	32.66	32.67	32.67	-0.34%	17,601
Sep 4, 2026	32.71	32.86	32.71	32.78	32.78	0.74%	14,446
Sep 3, 2026	32.52	32.68	32.50	32.54	32.54	-0.21%	12,561
Sep 2, 2026	32.60	32.63	32.59	32.61	32.61	-0.58%	12,575
Sep 1, 2026	32.89	32.93	32.72	32.80	32.80	-0.36%	42,640
Aug 31, 2026	33.04	33.05	32.92	32.92	32.92	-0.14%	71,110
Aug 28, 2026	33.15	33.16	32.93	32.97	32.97	-0.67%	36,214
Aug 27, 2026	33.19	33.25	33.16	33.19	33.19	0.39%	26,444
Aug 26, 2026	33.07	33.08	33.01	33.06	33.06	0.92%	13,162
Aug 25, 2026	32.77	32.83	32.76	32.76	32.76	-0.15%	36,910
Aug 24, 2026	32.89	32.89	32.79	32.81	32.81	-1.38%	32,052
Aug 21, 2026	33.33	33.35	33.24	33.27	33.27	0.82%	25,848
Aug 20, 2026	32.95	33.05	32.95	33.00	33.00	-0.36%	8,254
Aug 19, 2026	33.16	33.17	33.00	33.12	33.12	-1.66%	34,811
Aug 18, 2026	33.79	33.83	33.68	33.68	33.68	-0.47%	32,747
Aug 17, 2026	33.86	33.93	33.83	33.84	33.84	1.50%	10,723
Aug 14, 2026	33.39	33.48	33.33	33.34	33.34	-0.39%	15,436
Aug 13, 2026	33.46	33.55	33.46	33.47	33.47	-0.70%	17,693
Aug 12, 2026	33.73	33.77	33.68	33.71	33.71	0.86%	10,801
Aug 11, 2026	33.48	33.49	33.39	33.42	33.42	-1.15%	11,021
Aug 10, 2026	33.86	33.88	33.78	33.81	33.81	-0.50%	18,925
Aug 7, 2026	33.98	34.00	33.92	33.98	33.98	0.98%	8,909
Aug 6, 2026	33.63	33.75	33.61	33.65	33.65	0.44%	12,623
Aug 5, 2026	33.61	33.61	33.44	33.50	33.50	0.84%	44,149
Aug 4, 2026	32.96	33.22	32.96	33.22	33.22	1.22%	27,171
Aug 3, 2026	32.67	32.85	32.67	32.82	32.82	-0.88%	25,248
Jul 31, 2026	33.23	33.24	33.04	33.11	33.11	-0.78%	15,799
Jul 30, 2026	33.06	33.39	33.05	33.37	33.37	0.60%	24,431
Jul 29, 2026	33.17	33.37	33.09	33.17	33.17	0.18%	12,525
Jul 28, 2026	33.12	33.23	33.03	33.11	33.11	-2.54%	79,595