KraneShares 2x Long BIDU Daily ETF (KBDU)
NASDAQ: KBDU · Real-Time Price · USD
20.73
+0.20 (0.98%)
At close: Apr 1, 2026, 4:00 PM EDT
20.73
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
KBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.60 | 21.03 | 20.60 | 21.03 | - | 2.43% | 336 |
| Mar 31, 2026 | 19.35 | 20.53 | 19.35 | 20.53 | 20.53 | 9.33% | 11,305 |
| Mar 30, 2026 | 19.05 | 19.05 | 18.78 | 18.78 | 18.78 | -2.91% | 1,187 |
| Mar 27, 2026 | 19.34 | 19.44 | 19.34 | 19.34 | 19.34 | -3.72% | 1,275 |
| Mar 26, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -9.73% | 415 |
| Mar 25, 2026 | 22.41 | 22.41 | 21.97 | 22.26 | 22.26 | 5.81% | 1,654 |
| Mar 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -3.95% | 22 |
| Mar 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.61% | 308 |
| Mar 20, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -8.13% | 318 |
| Mar 19, 2026 | 23.52 | 23.69 | 23.33 | 23.69 | 23.69 | -4.77% | 9,992 |
| Mar 18, 2026 | 25.94 | 25.97 | 24.88 | 24.88 | 24.88 | 2.14% | 1,216 |
| Mar 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.12% | 101 |
| Mar 16, 2026 | 25.83 | 25.83 | 24.88 | 24.88 | 24.88 | -3.79% | 1,087 |
| Mar 13, 2026 | 27.19 | 27.19 | 25.87 | 25.87 | 25.87 | 1.86% | 2,981 |
| Mar 12, 2026 | 25.14 | 25.39 | 25.14 | 25.39 | 25.39 | -3.59% | 416 |
| Mar 11, 2026 | 26.01 | 26.34 | 26.01 | 26.34 | 26.34 | -0.36% | 1,541 |
| Mar 10, 2026 | 26.18 | 27.34 | 26.18 | 26.43 | 26.43 | 4.63% | 1,854 |
| Mar 9, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 5.94% | 911 |
| Mar 6, 2026 | 23.82 | 23.90 | 23.82 | 23.85 | 23.85 | 1.88% | 928 |
| Mar 5, 2026 | 23.91 | 23.91 | 23.39 | 23.41 | 23.41 | -1.78% | 5,701 |
| Mar 4, 2026 | 24.03 | 24.03 | 23.83 | 23.83 | 23.83 | 0.44% | 1,301 |
| Mar 3, 2026 | 23.87 | 23.91 | 23.73 | 23.73 | 23.73 | -8.02% | 636 |
| Mar 2, 2026 | 25.66 | 25.82 | 25.66 | 25.80 | 25.80 | -1.44% | 1,313 |
| Feb 27, 2026 | 26.77 | 26.77 | 26.05 | 26.18 | 26.18 | -1.04% | 23,237 |
| Feb 26, 2026 | 28.27 | 28.27 | 26.00 | 26.45 | 26.45 | -11.63% | 7,427 |
| Feb 25, 2026 | 29.86 | 30.06 | 29.86 | 29.93 | 29.93 | -1.24% | 535 |
| Feb 24, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.57% | 42 |
| Feb 23, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -2.80% | 167 |
| Feb 20, 2026 | 29.75 | 31.36 | 29.75 | 31.36 | 31.36 | -1.78% | 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 |