KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
9.18
-0.27 (-2.81%)
At close: Apr 2, 2026, 4:00 PM EDT
9.18
0.00 (-0.05%)
After-hours: Apr 2, 2026, 6:47 PM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.93 | 9.24 | 8.88 | 9.15 | 9.15 | -3.22% | 10,116 |
| Apr 1, 2026 | 9.74 | 9.74 | 9.42 | 9.45 | 9.45 | -2.65% | 14,137 |
| Mar 31, 2026 | 9.16 | 9.73 | 9.11 | 9.71 | 9.71 | 5.60% | 15,483 |
| Mar 30, 2026 | 9.44 | 9.47 | 9.13 | 9.20 | 9.20 | -1.12% | 9,828 |
| Mar 27, 2026 | 9.54 | 9.55 | 9.28 | 9.30 | 9.30 | -4.29% | 15,552 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.66 | 9.72 | 9.72 | -7.13% | 5,543 |
| Mar 25, 2026 | 10.43 | 10.48 | 10.29 | 10.46 | 10.46 | 7.12% | 25,582 |
| Mar 24, 2026 | 9.64 | 9.79 | 9.53 | 9.77 | 9.77 | -1.12% | 14,227 |
| Mar 23, 2026 | 9.71 | 10.02 | 9.71 | 9.88 | 9.88 | 6.01% | 52,387 |
| Mar 20, 2026 | 9.78 | 9.80 | 9.29 | 9.32 | 9.32 | -4.14% | 21,208 |
| Mar 19, 2026 | 9.49 | 9.98 | 9.14 | 9.72 | 9.72 | -14.11% | 47,608 |
| Mar 18, 2026 | 11.98 | 11.98 | 11.32 | 11.32 | 11.32 | -2.92% | 9,672 |
| Mar 17, 2026 | 11.87 | 11.92 | 11.60 | 11.66 | 11.66 | -0.48% | 20,426 |
| Mar 16, 2026 | 12.05 | 12.05 | 11.70 | 11.72 | 11.72 | 2.04% | 17,575 |
| Mar 13, 2026 | 11.77 | 11.77 | 11.43 | 11.48 | 11.48 | 1.74% | 2,444 |
| Mar 12, 2026 | 11.51 | 11.51 | 11.20 | 11.29 | 11.29 | -3.20% | 13,744 |
| Mar 11, 2026 | 11.57 | 11.70 | 11.46 | 11.66 | 11.66 | -0.78% | 12,937 |
| Mar 10, 2026 | 11.50 | 12.12 | 11.40 | 11.75 | 11.75 | 6.09% | 73,717 |
| Mar 9, 2026 | 10.65 | 11.08 | 10.40 | 11.08 | 11.08 | 2.73% | 12,710 |
| Mar 6, 2026 | 10.69 | 11.01 | 10.62 | 10.78 | 10.78 | 1.27% | 13,528 |
| Mar 5, 2026 | 10.62 | 10.80 | 10.45 | 10.65 | 10.65 | -4.65% | 20,540 |
| Mar 4, 2026 | 11.56 | 11.56 | 11.15 | 11.17 | 11.17 | -3.50% | 43,554 |
| Mar 3, 2026 | 11.79 | 11.79 | 11.25 | 11.57 | 11.57 | -9.88% | 24,308 |
| Mar 2, 2026 | 12.26 | 12.87 | 12.23 | 12.84 | 12.84 | -2.25% | 14,908 |
| Feb 27, 2026 | 13.47 | 13.49 | 12.99 | 13.14 | 13.14 | -5.24% | 27,402 |
| Feb 26, 2026 | 14.01 | 14.01 | 13.44 | 13.86 | 13.86 | -5.69% | 24,101 |
| Feb 25, 2026 | 14.88 | 14.88 | 14.50 | 14.70 | 14.70 | -1.22% | 11,048 |
| Feb 24, 2026 | 14.77 | 14.92 | 14.53 | 14.88 | 14.88 | 0.24% | 7,925 |
| Feb 23, 2026 | 15.28 | 15.46 | 14.81 | 14.84 | 14.84 | -2.05% | 9,070 |
| Feb 20, 2026 | 14.48 | 15.29 | 14.40 | 15.15 | 15.15 | 0.03% | 8,700 |
| Feb 19, 2026 | 15.18 | 15.34 | 14.90 | 15.15 | 15.15 | -1.99% | 5,407 |
| Feb 18, 2026 | 15.60 | 15.69 | 15.39 | 15.46 | 15.46 | 0.53% | 9,213 |
| Feb 17, 2026 | 15.67 | 15.80 | 15.15 | 15.38 | 15.37 | -0.27% | 12,182 |
| Feb 13, 2026 | 14.89 | 15.79 | 14.89 | 15.42 | 15.42 | -3.82% | 23,809 |
| Feb 12, 2026 | 16.93 | 16.93 | 15.74 | 16.03 | 16.03 | -6.79% | 18,151 |
| Feb 11, 2026 | 17.12 | 17.30 | 16.65 | 17.20 | 17.20 | -2.75% | 15,403 |
| Feb 10, 2026 | 17.00 | 18.02 | 16.90 | 17.68 | 17.68 | 4.26% | 14,276 |
| Feb 9, 2026 | 16.67 | 17.35 | 16.66 | 16.96 | 16.96 | 0.49% | 6,605 |
| Feb 6, 2026 | 16.51 | 16.88 | 16.45 | 16.88 | 16.88 | 6.29% | 5,143 |
| Feb 5, 2026 | 16.46 | 16.59 | 15.79 | 15.88 | 15.88 | -1.81% | 14,940 |
| Feb 4, 2026 | 16.82 | 16.82 | 15.80 | 16.17 | 16.17 | -5.54% | 14,683 |
| Feb 3, 2026 | 17.21 | 17.51 | 16.50 | 17.12 | 17.12 | -5.98% | 28,558 |
| Feb 2, 2026 | 18.03 | 18.32 | 17.95 | 18.21 | 18.21 | -1.63% | 11,499 |
| Jan 30, 2026 | 19.14 | 19.20 | 18.43 | 18.51 | 18.51 | -5.23% | 13,338 |
| Jan 29, 2026 | 20.40 | 20.85 | 18.93 | 19.53 | 19.53 | -1.48% | 60,152 |
| Jan 28, 2026 | 19.91 | 20.32 | 19.57 | 19.83 | 19.83 | 3.34% | 26,610 |
| Jan 27, 2026 | 19.56 | 19.91 | 19.10 | 19.19 | 19.19 | 1.56% | 21,615 |
| Jan 26, 2026 | 18.60 | 19.26 | 18.25 | 18.89 | 18.89 | -2.39% | 23,351 |
| Jan 23, 2026 | 19.72 | 19.72 | 19.16 | 19.35 | 19.35 | -4.57% | 20,581 |
| Jan 22, 2026 | 20.06 | 21.06 | 19.86 | 20.28 | 20.28 | 10.04% | 61,296 |