KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
10.38
-0.28 (-2.64%)
At close: Apr 28, 2026, 4:00 PM EDT
10.59
+0.21 (2.02%)
After-hours: Apr 28, 2026, 4:17 PM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.13 | 10.38 | 10.13 | 10.36 | 10.36 | -2.83% | 3,968 |
| Apr 27, 2026 | 10.65 | 10.76 | 10.57 | 10.66 | 10.66 | -4.59% | 11,974 |
| Apr 24, 2026 | 10.84 | 11.23 | 10.82 | 11.18 | 11.18 | 6.20% | 8,532 |
| Apr 23, 2026 | 10.84 | 10.84 | 10.30 | 10.52 | 10.52 | -7.04% | 12,690 |
| Apr 22, 2026 | 11.30 | 11.46 | 11.23 | 11.32 | 11.32 | 1.62% | 35,912 |
| Apr 21, 2026 | 11.77 | 11.77 | 11.10 | 11.14 | 11.14 | -7.07% | 37,819 |
| Apr 20, 2026 | 12.11 | 12.11 | 11.88 | 11.99 | 11.99 | -1.19% | 19,696 |
| Apr 17, 2026 | 12.12 | 12.53 | 12.12 | 12.13 | 12.13 | 3.19% | 8,996 |
| Apr 16, 2026 | 11.65 | 12.10 | 11.39 | 11.76 | 11.76 | 8.06% | 24,381 |
| Apr 15, 2026 | 10.81 | 10.91 | 10.60 | 10.88 | 10.88 | 2.84% | 13,206 |
| Apr 14, 2026 | 10.24 | 10.68 | 10.24 | 10.58 | 10.58 | 5.28% | 14,398 |
| Apr 13, 2026 | 9.81 | 10.05 | 9.70 | 10.05 | 10.05 | 1.08% | 7,058 |
| Apr 10, 2026 | 10.26 | 10.27 | 9.93 | 9.94 | 9.94 | -0.63% | 12,184 |
| Apr 9, 2026 | 9.63 | 10.02 | 9.49 | 10.00 | 10.00 | 3.78% | 8,085 |
| Apr 8, 2026 | 10.15 | 10.20 | 9.62 | 9.64 | 9.64 | 9.46% | 12,165 |
| Apr 7, 2026 | 9.09 | 9.09 | 8.58 | 8.81 | 8.81 | -4.50% | 18,565 |
| Apr 6, 2026 | 9.18 | 9.32 | 9.17 | 9.22 | 9.22 | 0.40% | 5,634 |
| Apr 2, 2026 | 8.93 | 9.24 | 8.88 | 9.19 | 9.18 | -2.85% | 10,121 |
| Apr 1, 2026 | 9.74 | 9.74 | 9.42 | 9.45 | 9.45 | -2.65% | 14,137 |
| Mar 31, 2026 | 9.16 | 9.73 | 9.11 | 9.71 | 9.71 | 5.60% | 15,483 |
| Mar 30, 2026 | 9.44 | 9.47 | 9.13 | 9.20 | 9.20 | -1.12% | 9,828 |
| Mar 27, 2026 | 9.54 | 9.55 | 9.28 | 9.30 | 9.30 | -4.29% | 15,552 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.66 | 9.72 | 9.72 | -7.13% | 5,543 |
| Mar 25, 2026 | 10.43 | 10.48 | 10.29 | 10.46 | 10.46 | 7.12% | 25,582 |
| Mar 24, 2026 | 9.64 | 9.79 | 9.53 | 9.77 | 9.77 | -1.12% | 14,227 |
| Mar 23, 2026 | 9.71 | 10.02 | 9.71 | 9.88 | 9.88 | 6.01% | 52,387 |
| Mar 20, 2026 | 9.78 | 9.80 | 9.29 | 9.32 | 9.32 | -4.14% | 21,208 |
| Mar 19, 2026 | 9.49 | 9.98 | 9.14 | 9.72 | 9.72 | -14.11% | 47,608 |
| Mar 18, 2026 | 11.98 | 11.98 | 11.32 | 11.32 | 11.32 | -2.92% | 9,672 |
| Mar 17, 2026 | 11.87 | 11.92 | 11.60 | 11.66 | 11.66 | -0.48% | 20,426 |
| Mar 16, 2026 | 12.05 | 12.05 | 11.70 | 11.72 | 11.72 | 2.04% | 17,575 |
| Mar 13, 2026 | 11.77 | 11.77 | 11.43 | 11.48 | 11.48 | 1.74% | 2,444 |
| Mar 12, 2026 | 11.51 | 11.51 | 11.20 | 11.29 | 11.29 | -3.20% | 13,744 |
| Mar 11, 2026 | 11.57 | 11.70 | 11.46 | 11.66 | 11.66 | -0.78% | 12,937 |
| Mar 10, 2026 | 11.50 | 12.12 | 11.40 | 11.75 | 11.75 | 6.09% | 73,717 |
| Mar 9, 2026 | 10.65 | 11.08 | 10.40 | 11.08 | 11.08 | 2.73% | 12,710 |
| Mar 6, 2026 | 10.69 | 11.01 | 10.62 | 10.78 | 10.78 | 1.27% | 13,528 |
| Mar 5, 2026 | 10.62 | 10.80 | 10.45 | 10.65 | 10.65 | -4.65% | 20,540 |
| Mar 4, 2026 | 11.56 | 11.56 | 11.15 | 11.17 | 11.17 | -3.50% | 43,554 |
| Mar 3, 2026 | 11.79 | 11.79 | 11.25 | 11.57 | 11.57 | -9.88% | 24,308 |
| Mar 2, 2026 | 12.26 | 12.87 | 12.23 | 12.84 | 12.84 | -2.25% | 14,908 |
| Feb 27, 2026 | 13.47 | 13.49 | 12.99 | 13.14 | 13.14 | -5.24% | 27,402 |
| Feb 26, 2026 | 14.01 | 14.01 | 13.44 | 13.86 | 13.86 | -5.69% | 24,101 |
| Feb 25, 2026 | 14.88 | 14.88 | 14.50 | 14.70 | 14.70 | -1.22% | 11,048 |
| Feb 24, 2026 | 14.77 | 14.92 | 14.53 | 14.88 | 14.88 | 0.24% | 7,925 |
| Feb 23, 2026 | 15.28 | 15.46 | 14.81 | 14.84 | 14.84 | -2.05% | 9,070 |
| Feb 20, 2026 | 14.48 | 15.29 | 14.40 | 15.15 | 15.15 | 0.03% | 8,700 |
| Feb 19, 2026 | 15.18 | 15.34 | 14.90 | 15.15 | 15.15 | -1.99% | 5,407 |
| Feb 18, 2026 | 15.60 | 15.69 | 15.39 | 15.46 | 15.46 | 0.53% | 9,213 |
| Feb 17, 2026 | 15.67 | 15.80 | 15.15 | 15.38 | 15.37 | -0.27% | 12,182 |