KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
15.34
-0.46 (-2.94%)
Jun 30, 2025, 10:25 AM - Market open
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.77 | 15.90 | 15.64 | 15.80 | 15.80 | 0.16% | 1,642 |
| Jun 26, 2025 | 15.72 | 15.83 | 15.72 | 15.77 | 15.77 | -0.73% | 6,873 |
| Jun 25, 2025 | 16.57 | 16.70 | 15.89 | 15.89 | 15.89 | -4.22% | 7,621 |
| Jun 24, 2025 | 15.90 | 16.70 | 15.90 | 16.59 | 16.59 | 6.83% | 12,569 |
| Jun 23, 2025 | 15.38 | 15.53 | 15.38 | 15.53 | 15.53 | 0.51% | 3,351 |
| Jun 20, 2025 | 15.59 | 15.59 | 15.45 | 15.45 | 15.45 | -0.30% | 627 |
| Jun 18, 2025 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | -3.05% | 661 |
| Jun 17, 2025 | 16.24 | 16.26 | 15.99 | 15.99 | 15.99 | -1.59% | 821 |
| Jun 16, 2025 | 15.95 | 16.40 | 15.93 | 16.24 | 16.24 | 5.89% | 8,212 |
| Jun 13, 2025 | 15.80 | 15.80 | 15.24 | 15.34 | 15.34 | -6.77% | 14,421 |
| Jun 12, 2025 | 16.77 | 16.77 | 16.34 | 16.45 | 16.45 | -2.88% | 7,365 |
| Jun 11, 2025 | 17.59 | 17.73 | 16.94 | 16.94 | 16.94 | -2.72% | 2,891 |
| Jun 10, 2025 | 17.09 | 17.42 | 16.93 | 17.42 | 17.42 | 0.62% | 4,618 |
| Jun 9, 2025 | 17.20 | 17.35 | 17.20 | 17.31 | 17.31 | 3.41% | 3,433 |
| Jun 6, 2025 | 16.60 | 16.74 | 16.52 | 16.74 | 16.74 | -0.93% | 588 |
| Jun 5, 2025 | 17.02 | 17.02 | 16.71 | 16.90 | 16.90 | 0.76% | 3,030 |
| Jun 4, 2025 | 16.28 | 16.80 | 16.28 | 16.77 | 16.77 | 7.71% | 2,346 |
| Jun 3, 2025 | 15.55 | 15.67 | 15.50 | 15.57 | 15.57 | 0.06% | 4,656 |
| Jun 2, 2025 | 15.46 | 15.56 | 15.44 | 15.56 | 15.56 | 1.69% | 1,689 |
| May 30, 2025 | 15.35 | 15.40 | 14.93 | 15.30 | 15.30 | -5.62% | 4,707 |
| May 29, 2025 | 16.38 | 16.38 | 16.06 | 16.21 | 16.21 | 0.97% | 3,637 |
| May 28, 2025 | 16.36 | 16.37 | 16.06 | 16.06 | 16.06 | -5.03% | 2,422 |
| May 27, 2025 | 16.98 | 16.98 | 16.91 | 16.91 | 16.91 | -1.99% | 350 |
| May 23, 2025 | 16.88 | 17.25 | 16.88 | 17.25 | 17.25 | -1.34% | 4,871 |
| May 22, 2025 | 17.58 | 17.58 | 17.41 | 17.49 | 17.49 | -3.28% | 2,141 |
| May 21, 2025 | 18.50 | 18.50 | 18.08 | 18.08 | 18.08 | -2.67% | 3,847 |
| May 20, 2025 | 18.46 | 18.57 | 18.34 | 18.57 | 18.57 | 3.36% | 3,991 |
| May 19, 2025 | 17.33 | 17.97 | 17.33 | 17.97 | 17.97 | -0.67% | 3,439 |
| May 16, 2025 | 18.69 | 18.78 | 17.93 | 18.09 | 18.09 | -0.83% | 4,847 |
| May 15, 2025 | 18.57 | 18.57 | 17.90 | 18.24 | 18.24 | -15.06% | 17,400 |
| May 14, 2025 | 21.14 | 21.50 | 21.14 | 21.48 | 21.48 | 3.32% | 5,469 |
| May 13, 2025 | 20.66 | 21.05 | 20.45 | 20.79 | 20.79 | -1.39% | 6,140 |
| May 12, 2025 | 21.54 | 21.54 | 21.01 | 21.08 | 21.08 | 11.65% | 7,257 |
| May 9, 2025 | 19.52 | 19.59 | 18.88 | 18.88 | 18.88 | -0.98% | 7,370 |
| May 8, 2025 | 19.06 | 19.10 | 19.04 | 19.07 | 19.07 | 4.15% | 855 |
| May 7, 2025 | 18.43 | 18.47 | 18.22 | 18.31 | 18.31 | -6.60% | 6,063 |
| May 6, 2025 | 20.04 | 20.28 | 19.60 | 19.60 | 19.60 | 1.40% | 35,631 |
| May 5, 2025 | 18.96 | 19.38 | 18.94 | 19.33 | 19.33 | 0.70% | 7,666 |
| May 2, 2025 | 19.25 | 19.31 | 18.91 | 19.20 | 19.20 | 8.87% | 3,504 |
| May 1, 2025 | 17.53 | 17.76 | 17.53 | 17.63 | 17.63 | 2.01% | 2,184 |
| Apr 30, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.72% | 173 |
| Apr 29, 2025 | 17.13 | 17.16 | 17.13 | 17.16 | 17.16 | 0.95% | 263 |
| Apr 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.30% | 61 |
| Apr 25, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.81% | 817 |
| Apr 24, 2025 | 16.86 | 17.27 | 16.86 | 17.27 | 17.27 | 0.29% | 8,245 |
| Apr 23, 2025 | 17.39 | 18.00 | 17.22 | 17.22 | 17.22 | 5.10% | 12,404 |
| Apr 22, 2025 | 15.80 | 16.38 | 15.80 | 16.38 | 16.38 | 10.59% | 4,702 |
| Apr 21, 2025 | 14.28 | 14.81 | 14.28 | 14.81 | 14.81 | 2.03% | 309 |
| Apr 17, 2025 | 14.72 | 14.83 | 14.46 | 14.52 | 14.52 | 4.37% | 529 |
| Apr 16, 2025 | 14.36 | 14.44 | 13.91 | 13.91 | 13.91 | -10.17% | 808 |