KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
33.77
-0.98 (-2.82%)
At close: Oct 28, 2025, 4:00 PM EDT
34.16
+0.39 (1.15%)
Pre-market: Oct 29, 2025, 4:00 AM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.40 | 34.40 | 33.36 | 33.77 | 33.77 | -2.83% | 12,074 |
| Oct 27, 2025 | 34.99 | 35.00 | 34.27 | 34.75 | 34.75 | 5.52% | 20,904 |
| Oct 24, 2025 | 32.93 | 33.60 | 32.66 | 32.94 | 32.94 | 3.07% | 24,678 |
| Oct 23, 2025 | 30.84 | 32.44 | 30.83 | 31.96 | 31.96 | 7.04% | 17,888 |
| Oct 22, 2025 | 30.41 | 31.07 | 29.17 | 29.85 | 29.85 | -1.17% | 13,138 |
| Oct 21, 2025 | 31.37 | 31.43 | 30.10 | 30.20 | 30.20 | -7.83% | 15,802 |
| Oct 20, 2025 | 30.62 | 33.01 | 29.89 | 32.77 | 32.77 | 7.59% | 34,781 |
| Oct 17, 2025 | 28.59 | 31.01 | 28.37 | 30.46 | 30.46 | 2.63% | 33,981 |
| Oct 16, 2025 | 29.97 | 30.75 | 29.50 | 29.68 | 29.68 | -0.98% | 24,496 |
| Oct 15, 2025 | 30.00 | 30.72 | 29.60 | 29.97 | 29.97 | 3.60% | 22,438 |
| Oct 14, 2025 | 28.09 | 30.11 | 27.92 | 28.93 | 28.93 | -4.72% | 43,369 |
| Oct 13, 2025 | 30.74 | 30.95 | 29.92 | 30.37 | 30.37 | 10.05% | 35,027 |
| Oct 10, 2025 | 32.02 | 32.76 | 26.80 | 27.59 | 27.59 | -17.08% | 73,622 |
| Oct 9, 2025 | 35.10 | 35.10 | 32.80 | 33.28 | 33.28 | -8.60% | 29,483 |
| Oct 8, 2025 | 36.27 | 36.74 | 34.73 | 36.41 | 36.41 | 0.16% | 24,596 |
| Oct 7, 2025 | 38.83 | 39.24 | 36.17 | 36.35 | 36.35 | -6.46% | 31,842 |
| Oct 6, 2025 | 38.50 | 39.83 | 38.50 | 38.86 | 38.86 | -0.91% | 23,070 |
| Oct 3, 2025 | 40.39 | 40.40 | 38.98 | 39.22 | 39.22 | -1.50% | 16,112 |
| Oct 2, 2025 | 39.42 | 41.12 | 39.42 | 39.81 | 39.81 | 7.22% | 55,027 |
| Oct 1, 2025 | 36.11 | 37.25 | 35.65 | 37.13 | 37.13 | 4.51% | 29,414 |
| Sep 30, 2025 | 36.63 | 36.92 | 34.95 | 35.53 | 35.53 | -1.34% | 36,784 |
| Sep 29, 2025 | 35.71 | 36.50 | 35.18 | 36.01 | 36.01 | 9.17% | 34,035 |
| 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 |