KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
6.24
-0.28 (-4.31%)
At close: Jun 23, 2026, 4:00 PM EDT
6.25
+0.01 (0.18%)
After-hours: Jun 23, 2026, 7:16 PM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.26 | 6.32 | 6.15 | 6.24 | 6.24 | -4.23% | 16,507 |
| 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 |
| May 5, 2026 | 10.92 | 10.92 | 10.58 | 10.58 | 10.58 | -1.80% | 21,189 |
| May 4, 2026 | 10.88 | 11.18 | 10.76 | 10.77 | 10.77 | 2.88% | 17,024 |
| May 1, 2026 | 10.52 | 10.59 | 10.45 | 10.47 | 10.47 | -0.84% | 1,974 |
| Apr 30, 2026 | 10.32 | 10.59 | 10.32 | 10.56 | 10.56 | 2.43% | 8,659 |
| Apr 29, 2026 | 10.46 | 10.46 | 10.29 | 10.31 | 10.31 | -0.69% | 8,509 |
| Apr 28, 2026 | 10.13 | 10.38 | 10.13 | 10.38 | 10.38 | -2.64% | 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 | 1.61% | 35,912 |
| Apr 21, 2026 | 11.77 | 11.77 | 11.10 | 11.14 | 11.14 | -7.06% | 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 |