KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
16.21
-0.99 (-5.74%)
At close: Aug 1, 2025, 4:00 PM
16.21
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.92 | 17.25 | 16.92 | 17.20 | 17.20 | 5.42% | 2,439 |
| Jul 30, 2025 | 16.94 | 16.94 | 16.27 | 16.31 | 16.31 | -3.36% | 4,123 |
| Jul 29, 2025 | 17.54 | 17.55 | 16.81 | 16.88 | 16.88 | -4.83% | 31,852 |
| Jul 28, 2025 | 17.63 | 17.99 | 17.62 | 17.74 | 17.74 | 3.50% | 3,664 |
| Jul 25, 2025 | 17.09 | 17.20 | 17.01 | 17.14 | 17.14 | -1.82% | 2,317 |
| Jul 24, 2025 | 17.71 | 17.72 | 17.24 | 17.45 | 17.45 | -2.37% | 4,461 |
| Jul 23, 2025 | 17.83 | 18.01 | 17.64 | 17.88 | 17.88 | 3.13% | 7,922 |
| Jul 22, 2025 | 17.23 | 17.52 | 16.86 | 17.33 | 17.33 | 0.78% | 10,278 |
| Jul 21, 2025 | 16.90 | 17.74 | 16.89 | 17.20 | 17.20 | -0.09% | 12,563 |
| Jul 18, 2025 | 17.21 | 17.78 | 17.08 | 17.22 | 17.22 | 5.07% | 10,403 |
| Jul 17, 2025 | 15.78 | 16.62 | 15.78 | 16.39 | 16.39 | 2.46% | 11,745 |
| Jul 16, 2025 | 16.05 | 16.05 | 15.52 | 15.99 | 15.99 | -2.43% | 26,193 |
| Jul 15, 2025 | 15.72 | 16.39 | 15.45 | 16.39 | 16.39 | 16.65% | 24,577 |
| Jul 14, 2025 | 13.86 | 14.23 | 13.86 | 14.05 | 14.05 | 2.70% | 6,860 |
| Jul 11, 2025 | 13.75 | 13.77 | 13.60 | 13.68 | 13.68 | -0.29% | 8,220 |
| Jul 10, 2025 | 13.34 | 13.75 | 13.13 | 13.72 | 13.72 | 5.54% | 10,276 |
| Jul 9, 2025 | 13.59 | 13.59 | 13.00 | 13.00 | 13.00 | -7.87% | 18,616 |
| Jul 8, 2025 | 14.21 | 14.30 | 14.11 | 14.11 | 14.11 | 3.42% | 14,933 |
| Jul 7, 2025 | 14.15 | 14.15 | 13.55 | 13.64 | 13.64 | -4.32% | 15,896 |
| Jul 3, 2025 | 14.18 | 14.38 | 14.15 | 14.26 | 14.26 | -3.71% | 8,572 |
| Jul 2, 2025 | 15.17 | 15.17 | 14.78 | 14.81 | 14.81 | -5.79% | 3,348 |
| Jul 1, 2025 | 15.55 | 15.81 | 15.50 | 15.72 | 15.72 | 0.96% | 2,006 |
| Jun 30, 2025 | 15.39 | 15.57 | 15.12 | 15.57 | 15.57 | -1.46% | 3,358 |
| 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 |