KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
9.15
-0.30 (-3.18%)
Aug 6, 2026, 4:00 PM EDT - Market closed
KBAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9.11 | 9.18 | 9.00 | 9.15 | 9.15 | -3.14% | 37,065 |
| Aug 5, 2026 | 9.69 | 9.70 | 9.39 | 9.45 | 9.45 | -0.27% | 15,232 |
| Aug 4, 2026 | 9.17 | 9.57 | 9.02 | 9.47 | 9.47 | 2.37% | 7,711 |
| Aug 3, 2026 | 9.24 | 9.54 | 9.24 | 9.25 | 9.25 | 8.06% | 27,790 |
| Jul 31, 2026 | 8.30 | 8.58 | 8.27 | 8.56 | 8.56 | 10.58% | 11,209 |
| Jul 30, 2026 | 7.54 | 7.74 | 7.38 | 7.74 | 7.74 | 2.04% | 13,020 |
| Jul 29, 2026 | 7.45 | 7.73 | 7.45 | 7.59 | 7.59 | -0.29% | 2,437 |
| Jul 28, 2026 | 7.66 | 7.69 | 7.55 | 7.61 | 7.61 | 0.26% | 4,047 |
| Jul 27, 2026 | 7.36 | 7.59 | 7.33 | 7.59 | 7.59 | 5.12% | 2,123 |
| Jul 24, 2026 | 7.30 | 7.36 | 7.22 | 7.22 | 7.22 | -3.73% | 8,263 |
| Jul 23, 2026 | 7.58 | 7.64 | 7.38 | 7.50 | 7.50 | -3.72% | 14,036 |
| Jul 22, 2026 | 7.78 | 7.85 | 7.64 | 7.79 | 7.79 | -2.75% | 14,671 |
| Jul 21, 2026 | 8.14 | 8.14 | 7.98 | 8.01 | 8.01 | -4.18% | 6,068 |
| Jul 20, 2026 | 8.10 | 8.54 | 8.09 | 8.36 | 8.36 | 9.28% | 12,473 |
| 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 |