KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
7.65
-0.35 (-4.38%)
At close: Jul 17, 2026, 4:00 PM EDT
7.70
+0.05 (0.66%)
After-hours: Jul 17, 2026, 5:09 PM EDT
KBAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.65 | 7.75 | 7.54 | 7.65 | 7.65 | -4.37% | 17,556 |
| Jul 16, 2026 | 8.24 | 8.30 | 7.99 | 8.00 | 8.00 | -0.26% | 25,084 |
| Jul 15, 2026 | 7.92 | 8.44 | 7.92 | 8.02 | 8.02 | 9.56% | 46,783 |
| Jul 14, 2026 | 7.26 | 7.43 | 7.21 | 7.32 | 7.32 | 0.02% | 83,991 |
| Jul 13, 2026 | 7.47 | 7.51 | 7.30 | 7.32 | 7.32 | -0.05% | 26,665 |
| Jul 10, 2026 | 7.39 | 7.70 | 7.32 | 7.32 | 7.32 | 1.87% | 22,728 |
| Jul 9, 2026 | 7.00 | 7.30 | 6.95 | 7.19 | 7.19 | 4.22% | 16,740 |
| Jul 8, 2026 | 6.66 | 7.00 | 6.54 | 6.90 | 6.90 | 22.10% | 133,155 |
| Jul 7, 2026 | 5.73 | 5.80 | 5.56 | 5.65 | 5.65 | 0.16% | 8,111 |
| Jul 6, 2026 | 5.62 | 5.64 | 5.50 | 5.64 | 5.64 | 3.41% | 4,245 |
| Jul 2, 2026 | 5.58 | 5.61 | 5.34 | 5.45 | 5.45 | -3.47% | 32,382 |
| Jul 1, 2026 | 5.48 | 5.81 | 5.48 | 5.65 | 5.65 | 3.85% | 16,245 |
| Jun 30, 2026 | 5.36 | 5.49 | 5.28 | 5.44 | 5.44 | 1.31% | 5,581 |
| Jun 29, 2026 | 5.53 | 5.53 | 5.30 | 5.37 | 5.37 | 0.75% | 21,030 |
| Jun 26, 2026 | 4.95 | 5.39 | 4.95 | 5.33 | 5.33 | 0.13% | 17,137 |
| Jun 25, 2026 | 5.64 | 5.64 | 5.30 | 5.32 | 5.32 | -9.39% | 32,946 |
| Jun 24, 2026 | 6.04 | 6.11 | 5.85 | 5.88 | 5.88 | -5.83% | 18,929 |
| Jun 23, 2026 | 6.26 | 6.32 | 6.15 | 6.24 | 6.24 | -4.25% | 16,512 |
| Jun 22, 2026 | 6.60 | 6.72 | 6.41 | 6.52 | 6.52 | -4.58% | 28,607 |
| Jun 18, 2026 | 6.70 | 6.83 | 6.63 | 6.83 | 6.83 | -0.44% | 25,752 |
| Jun 17, 2026 | 7.18 | 7.24 | 6.86 | 6.86 | 6.86 | -6.31% | 11,794 |
| Jun 16, 2026 | 7.19 | 7.33 | 7.10 | 7.32 | 7.32 | -2.82% | 22,307 |
| Jun 15, 2026 | 7.61 | 7.65 | 7.49 | 7.53 | 7.53 | -0.30% | 27,192 |
| Jun 12, 2026 | 7.56 | 7.56 | 7.35 | 7.56 | 7.56 | 0.07% | 31,104 |
| Jun 11, 2026 | 7.33 | 7.57 | 7.17 | 7.55 | 7.55 | -3.21% | 49,467 |
| Jun 10, 2026 | 7.92 | 8.14 | 7.80 | 7.80 | 7.80 | -6.94% | 12,625 |
| Jun 9, 2026 | 8.62 | 8.71 | 8.24 | 8.38 | 8.38 | -0.77% | 29,897 |
| Jun 8, 2026 | 8.68 | 8.68 | 8.40 | 8.45 | 8.45 | -1.46% | 12,357 |
| Jun 5, 2026 | 9.16 | 9.16 | 8.55 | 8.57 | 8.57 | -8.26% | 40,181 |
| Jun 4, 2026 | 9.55 | 9.63 | 9.34 | 9.34 | 9.34 | -2.24% | 6,406 |
| Jun 3, 2026 | 9.87 | 9.87 | 9.48 | 9.56 | 9.56 | -4.79% | 8,187 |
| Jun 2, 2026 | 10.18 | 10.52 | 10.04 | 10.04 | 10.04 | 8.16% | 18,895 |
| Jun 1, 2026 | 9.22 | 9.36 | 9.07 | 9.28 | 9.28 | 1.87% | 18,205 |
| May 29, 2026 | 9.00 | 9.19 | 9.00 | 9.11 | 9.11 | -3.00% | 48,080 |
| May 28, 2026 | 9.15 | 9.43 | 9.08 | 9.39 | 9.39 | -2.52% | 15,447 |
| May 27, 2026 | 9.42 | 9.78 | 9.42 | 9.64 | 9.64 | -3.02% | 17,225 |
| May 26, 2026 | 9.87 | 9.97 | 9.86 | 9.94 | 9.93 | -0.54% | 8,228 |
| May 22, 2026 | 9.62 | 10.07 | 9.62 | 9.99 | 9.99 | -2.42% | 19,679 |
| May 21, 2026 | 9.93 | 10.24 | 9.80 | 10.24 | 10.24 | -4.34% | 17,608 |
| May 20, 2026 | 10.92 | 10.92 | 10.49 | 10.70 | 10.70 | -1.84% | 13,126 |
| May 19, 2026 | 11.13 | 11.13 | 10.79 | 10.90 | 10.90 | 3.44% | 4,223 |
| May 18, 2026 | 10.61 | 10.79 | 10.50 | 10.54 | 10.54 | 1.19% | 10,723 |
| May 15, 2026 | 11.10 | 11.10 | 10.36 | 10.42 | 10.42 | -12.22% | 27,891 |
| May 14, 2026 | 11.97 | 12.30 | 11.46 | 11.87 | 11.86 | -6.38% | 29,761 |
| May 13, 2026 | 10.31 | 12.82 | 10.31 | 12.67 | 12.67 | 15.76% | 83,319 |
| May 12, 2026 | 11.22 | 11.22 | 10.78 | 10.95 | 10.95 | -3.14% | 12,417 |
| May 11, 2026 | 11.27 | 11.52 | 11.21 | 11.30 | 11.30 | -4.06% | 20,459 |
| May 8, 2026 | 12.30 | 12.30 | 11.75 | 11.78 | 11.78 | -1.29% | 10,272 |
| May 7, 2026 | 12.40 | 12.40 | 11.82 | 11.94 | 11.94 | -0.91% | 23,717 |
| May 6, 2026 | 11.47 | 12.14 | 11.47 | 12.05 | 12.05 | 13.90% | 46,515 |