KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
6.45
0.00 (-0.08%)
Oct 26, 2026, 4:00 PM EST - Market closed
KBAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.44 | 6.45 | 6.43 | 6.45 | 6.45 | 0.08% | 8,484 |
| Oct 23, 2026 | 6.42 | 6.45 | 6.42 | 6.44 | 6.44 | -0.08% | 5,268 |
| Oct 22, 2026 | 6.44 | 6.45 | 6.43 | 6.45 | 6.45 | -0.19% | 9,203 |
| Oct 21, 2026 | 6.42 | 6.47 | 6.41 | 6.46 | 6.46 | 0.32% | 5,835 |
| Oct 20, 2026 | 6.40 | 6.56 | 6.39 | 6.44 | 6.44 | -0.28% | 6,666 |
| Oct 19, 2026 | 6.49 | 6.49 | 6.44 | 6.46 | 6.45 | 0.18% | 10,041 |
| Oct 16, 2026 | 6.69 | 6.69 | 6.42 | 6.44 | 6.44 | -3.78% | 6,275 |
| Oct 15, 2026 | 6.53 | 6.70 | 6.52 | 6.70 | 6.70 | -0.49% | 12,554 |
| Oct 14, 2026 | 6.75 | 6.75 | 6.56 | 6.73 | 6.73 | 0.78% | 12,929 |
| Oct 13, 2026 | 6.53 | 6.76 | 6.53 | 6.68 | 6.68 | 0.52% | 33,462 |
| Oct 12, 2026 | 6.60 | 6.67 | 6.51 | 6.64 | 6.64 | -1.31% | 56,091 |
| Oct 9, 2026 | 6.64 | 6.74 | 6.56 | 6.73 | 6.73 | 10.34% | 16,132 |
| Oct 8, 2026 | 6.40 | 6.40 | 5.98 | 6.10 | 6.10 | -2.11% | 17,574 |
| Oct 7, 2026 | 6.27 | 6.27 | 6.18 | 6.23 | 6.23 | -4.28% | 23,201 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.40 | 6.51 | 6.51 | -2.85% | 15,258 |
| Oct 5, 2026 | 6.48 | 6.74 | 6.48 | 6.70 | 6.70 | 9.15% | 17,419 |
| Oct 2, 2026 | 6.14 | 6.25 | 6.06 | 6.14 | 6.14 | -2.74% | 19,443 |
| Oct 1, 2026 | 6.49 | 6.49 | 6.24 | 6.31 | 6.31 | -0.58% | 11,352 |
| Sep 30, 2026 | 6.49 | 6.49 | 6.33 | 6.35 | 6.35 | - | 4,378 |
| Sep 29, 2026 | 6.45 | 6.47 | 6.33 | 6.35 | 6.35 | -2.48% | 7,419 |
| Sep 28, 2026 | 6.57 | 6.63 | 6.50 | 6.51 | 6.51 | -1.38% | 15,221 |
| Sep 25, 2026 | 6.72 | 6.72 | 6.60 | 6.60 | 6.60 | -1.93% | 11,015 |
| Sep 24, 2026 | 6.78 | 6.85 | 6.65 | 6.73 | 6.73 | -0.11% | 23,947 |
| Sep 23, 2026 | 6.91 | 6.91 | 6.72 | 6.74 | 6.74 | -9.53% | 166,548 |
| Sep 22, 2026 | 7.87 | 7.89 | 7.44 | 7.45 | 7.45 | 0.73% | 12,528 |
| Sep 21, 2026 | 7.40 | 7.41 | 7.11 | 7.39 | 7.39 | 4.60% | 13,734 |
| Sep 18, 2026 | 6.95 | 7.12 | 6.95 | 7.07 | 7.07 | 8.42% | 15,436 |
| Sep 17, 2026 | 6.44 | 6.55 | 6.42 | 6.52 | 6.52 | 2.81% | 10,344 |
| Sep 16, 2026 | 6.46 | 6.51 | 6.29 | 6.34 | 6.34 | -4.12% | 14,144 |
| Sep 15, 2026 | 6.73 | 6.81 | 6.61 | 6.61 | 6.61 | 0.07% | 3,201 |
| Sep 14, 2026 | 6.46 | 6.71 | 6.46 | 6.61 | 6.61 | -0.10% | 4,836 |
| Sep 11, 2026 | 6.61 | 6.71 | 6.61 | 6.62 | 6.62 | 1.23% | 8,654 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.43 | 6.54 | 6.54 | -1.75% | 14,558 |
| Sep 9, 2026 | 6.85 | 6.86 | 6.64 | 6.65 | 6.65 | -5.47% | 20,778 |
| Sep 8, 2026 | 7.11 | 7.11 | 6.87 | 7.04 | 7.04 | -1.02% | 24,132 |
| Sep 4, 2026 | 6.97 | 7.14 | 6.97 | 7.11 | 7.11 | 2.58% | 10,128 |
| Sep 3, 2026 | 6.75 | 6.97 | 6.71 | 6.93 | 6.93 | -0.16% | 38,880 |
| Sep 2, 2026 | 7.03 | 7.06 | 6.94 | 6.94 | 6.94 | -1.83% | 19,624 |
| Sep 1, 2026 | 7.05 | 7.15 | 7.05 | 7.07 | 7.07 | -2.23% | 7,050 |
| Aug 31, 2026 | 7.54 | 7.56 | 7.23 | 7.23 | 7.23 | -8.07% | 12,635 |
| Aug 28, 2026 | 7.93 | 7.98 | 7.81 | 7.87 | 7.87 | 4.46% | 7,422 |
| Aug 27, 2026 | 7.77 | 7.77 | 7.40 | 7.53 | 7.53 | -6.14% | 11,702 |
| Aug 26, 2026 | 8.00 | 8.18 | 8.00 | 8.02 | 8.02 | 0.71% | 5,267 |
| Aug 25, 2026 | 7.81 | 7.97 | 7.77 | 7.97 | 7.97 | 0.80% | 35,637 |
| Aug 24, 2026 | 7.85 | 8.06 | 7.65 | 7.90 | 7.90 | -0.72% | 34,485 |
| Aug 21, 2026 | 9.01 | 9.01 | 7.96 | 7.96 | 7.96 | -16.93% | 52,065 |
| Aug 20, 2026 | 8.50 | 9.62 | 8.37 | 9.58 | 9.58 | 2.28% | 34,331 |
| Aug 19, 2026 | 9.29 | 9.45 | 9.23 | 9.37 | 9.37 | 0.96% | 13,180 |
| Aug 18, 2026 | 9.19 | 9.31 | 9.07 | 9.28 | 9.28 | 5.65% | 10,865 |
| Aug 17, 2026 | 8.92 | 8.92 | 8.68 | 8.78 | 8.78 | 1.48% | 16,269 |