KraneShares 2x Long BIDU Daily ETF (KBDU)
NASDAQ: KBDU · Real-Time Price · USD
31.36
-0.57 (-1.78%)
At close: Feb 20, 2026, 4:00 PM EST
31.36
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:15 PM EST
KBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.75 | 31.36 | 29.75 | 31.01 | 31.01 | -2.88% | 1,815 |
| Feb 19, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.37% | 146 |
| Feb 18, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.86% | 122 |
| Feb 17, 2026 | 32.00 | 32.31 | 31.84 | 32.10 | 32.09 | 0.30% | 1,086 |
| Feb 13, 2026 | 31.53 | 32.02 | 31.53 | 32.00 | 32.00 | -2.06% | 1,368 |
| Feb 12, 2026 | 35.17 | 35.17 | 31.91 | 32.67 | 32.67 | -9.37% | 2,092 |
| Feb 11, 2026 | 35.10 | 36.05 | 35.10 | 36.05 | 36.05 | -3.34% | 559 |
| Feb 10, 2026 | 37.44 | 37.65 | 37.29 | 37.29 | 37.29 | 0.81% | 6,230 |
| Feb 9, 2026 | 35.17 | 36.99 | 35.06 | 36.99 | 36.99 | 1.37% | 522 |
| Feb 6, 2026 | 35.13 | 36.49 | 35.13 | 36.49 | 36.49 | 10.01% | 524 |
| Feb 5, 2026 | 33.39 | 33.91 | 33.17 | 33.17 | 33.17 | 1.60% | 3,184 |
| Feb 4, 2026 | 33.60 | 33.60 | 32.65 | 32.65 | 32.65 | -9.74% | 2,174 |
| Feb 3, 2026 | 36.60 | 37.24 | 34.82 | 36.17 | 36.17 | -5.15% | 2,943 |
| Feb 2, 2026 | 38.63 | 39.02 | 38.14 | 38.14 | 38.14 | -5.99% | 3,088 |
| Jan 30, 2026 | 41.50 | 41.58 | 40.27 | 40.57 | 40.57 | -5.44% | 9,871 |
| Jan 29, 2026 | 42.99 | 42.99 | 40.82 | 42.90 | 42.90 | -0.43% | 1,631 |
| Jan 28, 2026 | 42.31 | 43.20 | 42.31 | 43.09 | 43.09 | -0.13% | 1,565 |
| Jan 27, 2026 | 45.39 | 45.39 | 42.99 | 43.14 | 43.14 | 2.14% | 2,607 |
| Jan 26, 2026 | 43.49 | 43.49 | 41.86 | 42.24 | 42.24 | -6.78% | 3,042 |
| Jan 23, 2026 | 45.50 | 45.81 | 45.31 | 45.31 | 45.31 | -1.41% | 801 |
| Jan 22, 2026 | 46.99 | 46.99 | 45.00 | 45.96 | 45.96 | 0.33% | 4,580 |
| Jan 21, 2026 | 44.43 | 46.56 | 44.25 | 45.81 | 45.81 | 16.13% | 11,839 |
| Jan 20, 2026 | 39.69 | 42.17 | 39.45 | 39.45 | 39.45 | 0.67% | 3,395 |
| Jan 16, 2026 | 38.84 | 39.19 | 37.40 | 39.19 | 39.19 | 0.33% | 1,444 |
| Jan 15, 2026 | 39.26 | 40.00 | 39.04 | 39.06 | 39.06 | -1.78% | 2,772 |
| Jan 14, 2026 | 39.90 | 41.42 | 39.76 | 39.76 | 39.76 | 1.54% | 2,654 |
| Jan 13, 2026 | 37.90 | 39.31 | 37.40 | 39.16 | 39.16 | -4.00% | 4,825 |
| Jan 12, 2026 | 39.28 | 41.01 | 38.79 | 40.79 | 40.79 | 12.16% | 3,679 |
| Jan 9, 2026 | 36.54 | 36.99 | 36.37 | 36.37 | 36.37 | 3.21% | 1,216 |
| Jan 8, 2026 | 35.82 | 35.82 | 34.95 | 35.24 | 35.24 | -7.81% | 3,539 |
| Jan 7, 2026 | 37.79 | 39.29 | 37.31 | 38.23 | 38.23 | 0.05% | 10,599 |
| Jan 6, 2026 | 39.97 | 40.60 | 38.15 | 38.21 | 38.21 | -3.95% | 18,327 |
| Jan 5, 2026 | 37.19 | 40.40 | 36.51 | 39.78 | 39.78 | -0.68% | 20,195 |
| Jan 2, 2026 | 37.47 | 40.78 | 37.37 | 40.05 | 40.05 | 30.29% | 30,740 |
| Dec 31, 2025 | 30.87 | 30.89 | 30.32 | 30.74 | 30.74 | -2.98% | 3,080 |
| Dec 30, 2025 | 31.90 | 32.79 | 31.42 | 31.68 | 31.68 | 8.96% | 23,681 |
| Dec 29, 2025 | 26.65 | 29.16 | 26.65 | 29.08 | 29.08 | 3.17% | 10,370 |
| Dec 26, 2025 | 28.21 | 28.21 | 28.19 | 28.19 | 28.18 | 2.19% | 511 |
| Dec 24, 2025 | 27.85 | 27.98 | 27.58 | 27.58 | 27.58 | -0.60% | 3,318 |
| Dec 23, 2025 | 27.59 | 27.75 | 27.01 | 27.75 | 27.75 | -0.96% | 7,691 |
| Dec 22, 2025 | 27.92 | 28.15 | 27.53 | 28.02 | 28.02 | 0.56% | 4,962 |
| Dec 19, 2025 | 27.47 | 28.40 | 27.44 | 27.86 | 27.86 | 5.72% | 4,410 |
| Dec 18, 2025 | 26.73 | 27.10 | 26.32 | 26.35 | 26.35 | 1.43% | 4,656 |
| Dec 17, 2025 | 27.20 | 27.58 | 25.98 | 25.98 | 25.98 | 0.50% | 11,743 |
| Dec 16, 2025 | 26.01 | 26.08 | 25.48 | 25.85 | 25.85 | 0.77% | 5,525 |
| Dec 15, 2025 | 27.23 | 27.23 | 25.65 | 25.65 | 25.65 | -10.11% | 36,279 |
| Dec 12, 2025 | 30.54 | 30.54 | 28.45 | 28.54 | 28.54 | -4.89% | 10,140 |
| Dec 11, 2025 | 29.45 | 30.66 | 29.08 | 30.01 | 30.00 | 3.14% | 7,894 |
| Dec 10, 2025 | 28.93 | 29.37 | 28.53 | 29.09 | 29.09 | 3.31% | 7,897 |
| Dec 9, 2025 | 28.79 | 28.90 | 28.12 | 28.16 | 28.16 | -9.46% | 21,896 |