KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
17.04
-0.18 (-1.03%)
Apr 24, 2025, 10:27 AM EDT - Market open
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.96 | 17.04 | 16.96 | 17.04 | - | -1.03% | 7,207 |
| 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 |
| Apr 15, 2025 | 15.66 | 15.69 | 15.48 | 15.48 | 15.48 | -3.16% | 1,995 |
| Apr 14, 2025 | 15.66 | 16.41 | 14.88 | 15.99 | 15.99 | 11.81% | 3,008 |
| Apr 11, 2025 | 13.42 | 14.40 | 13.30 | 14.30 | 14.30 | 6.53% | 2,557 |
| Apr 10, 2025 | 14.31 | 14.40 | 13.12 | 13.42 | 13.42 | -1.69% | 3,568 |
| Apr 9, 2025 | 12.49 | 13.80 | 12.06 | 13.66 | 13.66 | 11.80% | 17,951 |
| Apr 8, 2025 | 14.62 | 14.62 | 11.85 | 12.21 | 12.21 | -12.78% | 16,248 |
| Apr 7, 2025 | 14.14 | 15.57 | 13.73 | 14.00 | 14.00 | -18.28% | 21,042 |
| Apr 4, 2025 | 17.51 | 17.83 | 15.66 | 17.14 | 17.14 | -19.74% | 17,500 |
| Apr 3, 2025 | 21.13 | 21.35 | 21.13 | 21.35 | 21.35 | -0.62% | 459 |
| Apr 2, 2025 | 21.81 | 21.81 | 21.49 | 21.49 | 21.49 | -4.66% | 1,271 |
| Apr 1, 2025 | 22.93 | 22.94 | 22.33 | 22.54 | 22.54 | 0.62% | 4,526 |
| Mar 31, 2025 | 21.53 | 22.40 | 21.53 | 22.40 | 22.40 | -0.33% | 562 |
| Mar 28, 2025 | 22.94 | 22.96 | 21.61 | 22.47 | 22.47 | -4.74% | 24,635 |
| Mar 27, 2025 | 22.88 | 24.05 | 22.88 | 23.59 | 23.59 | 5.16% | 2,183 |
| Mar 26, 2025 | 22.55 | 22.95 | 22.11 | 22.43 | 22.43 | -0.68% | 2,955 |
| Mar 25, 2025 | 22.99 | 23.29 | 22.59 | 22.59 | 22.59 | -2.97% | 4,301 |
| Mar 24, 2025 | 23.46 | 23.46 | 23.28 | 23.28 | 23.28 | -0.79% | 970 |
| Mar 21, 2025 | 22.80 | 23.66 | 22.80 | 23.46 | 23.46 | -2.78% | 1,480 |
| Mar 20, 2025 | 24.36 | 24.65 | 24.13 | 24.13 | 24.13 | -8.79% | 2,748 |
| Mar 19, 2025 | 27.10 | 27.10 | 26.25 | 26.46 | 26.46 | 0.58% | 2,301 |
| Mar 18, 2025 | 27.00 | 27.09 | 26.30 | 26.30 | 26.30 | -6.60% | 6,469 |
| Mar 17, 2025 | 25.59 | 28.39 | 25.59 | 28.16 | 28.16 | 9.07% | 3,297 |
| Mar 14, 2025 | 26.17 | 26.17 | 25.31 | 25.82 | 25.82 | 3.90% | 10,036 |
| Mar 13, 2025 | 24.76 | 24.85 | 24.55 | 24.85 | 24.85 | 2.21% | 749 |