KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
32.98
-1.35 (-3.92%)
At close: Sep 26, 2025, 4:00 PM EDT
33.41
+0.43 (1.29%)
After-hours: Sep 26, 2025, 7:48 PM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.81 | 33.15 | 32.24 | 32.98 | 32.98 | -3.92% | 13,341 |
| Sep 25, 2025 | 33.41 | 34.36 | 32.40 | 34.33 | 34.33 | -1.46% | 30,987 |
| Sep 24, 2025 | 34.71 | 36.10 | 34.40 | 34.84 | 34.84 | 16.54% | 79,422 |
| Sep 23, 2025 | 30.65 | 31.48 | 29.84 | 29.89 | 29.89 | -1.66% | 15,753 |
| Sep 22, 2025 | 30.27 | 31.52 | 30.10 | 30.40 | 30.40 | 1.71% | 23,490 |
| Sep 19, 2025 | 30.58 | 30.91 | 29.83 | 29.89 | 29.89 | 0.75% | 12,141 |
| Sep 18, 2025 | 29.56 | 30.54 | 29.44 | 29.67 | 29.67 | -4.39% | 23,494 |
| Sep 17, 2025 | 31.12 | 31.56 | 30.30 | 31.03 | 31.03 | 4.59% | 61,250 |
| Sep 16, 2025 | 28.42 | 29.88 | 28.04 | 29.67 | 29.67 | 5.26% | 38,929 |
| Sep 15, 2025 | 28.59 | 28.59 | 27.80 | 28.19 | 28.19 | 3.71% | 19,768 |
| Sep 12, 2025 | 26.78 | 27.26 | 26.30 | 27.18 | 27.18 | -0.57% | 13,303 |
| Sep 11, 2025 | 25.25 | 27.70 | 25.25 | 27.33 | 27.33 | 16.11% | 27,593 |
| Sep 10, 2025 | 24.10 | 24.21 | 23.34 | 23.54 | 23.54 | -4.36% | 18,011 |
| Sep 9, 2025 | 24.10 | 24.76 | 23.95 | 24.61 | 24.61 | 8.38% | 26,786 |
| Sep 8, 2025 | 22.45 | 22.71 | 22.03 | 22.71 | 22.71 | 8.29% | 23,880 |
| Sep 5, 2025 | 20.91 | 20.97 | 20.20 | 20.97 | 20.97 | 6.61% | 20,528 |
| Sep 4, 2025 | 20.42 | 20.42 | 19.48 | 19.67 | 19.67 | -7.92% | 9,013 |
| Sep 3, 2025 | 21.38 | 21.66 | 21.25 | 21.36 | 21.36 | -3.21% | 15,252 |
| Sep 2, 2025 | 20.74 | 22.10 | 20.50 | 22.07 | 22.07 | 5.24% | 28,256 |
| Aug 29, 2025 | 19.17 | 21.37 | 18.17 | 20.97 | 20.97 | 25.66% | 70,765 |
| Aug 28, 2025 | 16.75 | 17.00 | 16.25 | 16.69 | 16.69 | -4.26% | 12,437 |
| Aug 27, 2025 | 17.08 | 17.43 | 17.05 | 17.43 | 17.43 | -3.12% | 3,906 |
| Aug 26, 2025 | 18.31 | 18.32 | 17.94 | 17.99 | 17.99 | -0.39% | 3,331 |
| Aug 25, 2025 | 18.00 | 18.72 | 18.00 | 18.06 | 18.06 | 2.43% | 4,041 |
| Aug 22, 2025 | 17.25 | 17.77 | 17.15 | 17.64 | 17.64 | 7.91% | 3,010 |
| Aug 21, 2025 | 16.45 | 16.46 | 16.34 | 16.34 | 16.34 | -2.36% | 826 |
| Aug 20, 2025 | 16.82 | 16.82 | 16.62 | 16.74 | 16.74 | -0.93% | 2,773 |
| Aug 19, 2025 | 17.44 | 17.44 | 16.90 | 16.90 | 16.90 | -2.30% | 1,986 |
| Aug 18, 2025 | 17.46 | 17.48 | 17.22 | 17.29 | 17.29 | 0.42% | 4,753 |
| Aug 15, 2025 | 17.41 | 17.41 | 17.16 | 17.22 | 17.22 | -1.95% | 1,624 |
| Aug 14, 2025 | 17.74 | 17.89 | 17.30 | 17.56 | 17.56 | -7.24% | 11,831 |
| Aug 13, 2025 | 18.75 | 19.13 | 18.52 | 18.93 | 18.93 | 7.29% | 15,866 |
| Aug 12, 2025 | 16.62 | 17.72 | 16.62 | 17.65 | 17.65 | 6.22% | 3,639 |
| Aug 11, 2025 | 16.89 | 16.89 | 16.61 | 16.61 | 16.61 | -2.85% | 2,783 |
| Aug 8, 2025 | 16.84 | 17.20 | 16.74 | 17.10 | 17.10 | -0.84% | 3,121 |
| Aug 7, 2025 | 17.31 | 17.55 | 17.13 | 17.25 | 17.25 | -0.11% | 3,077 |
| Aug 6, 2025 | 16.50 | 17.37 | 16.43 | 17.26 | 17.26 | 6.65% | 20,519 |
| Aug 5, 2025 | 16.35 | 16.35 | 16.19 | 16.19 | 16.19 | -0.77% | 2,092 |
| Aug 4, 2025 | 16.30 | 16.42 | 16.22 | 16.31 | 16.31 | 0.66% | 4,407 |
| Aug 1, 2025 | 16.13 | 16.28 | 16.10 | 16.21 | 16.21 | -5.75% | 5,309 |
| 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 |