KraneShares 2x Long BIDU Daily ETF (KBDU)
NASDAQ: KBDU · Real-Time Price · USD
12.46
+0.49 (4.09%)
At close: Aug 21, 2026, 4:00 PM EDT
12.30
-0.16 (-1.27%)
After-hours: Aug 21, 2026, 4:15 PM EDT
KBDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 2.79% | 1,619 |
| Aug 20, 2026 | 12.46 | 12.46 | 11.80 | 11.97 | 11.97 | -2.10% | 1,796 |
| Aug 19, 2026 | 11.96 | 12.23 | 11.73 | 12.23 | 12.23 | 3.76% | 4,230 |
| Aug 18, 2026 | 12.70 | 13.48 | 11.53 | 11.78 | 11.78 | -24.87% | 8,195 |
| Aug 17, 2026 | 15.32 | 15.69 | 15.32 | 15.69 | 15.68 | 0.84% | 401 |
| Aug 14, 2026 | 15.75 | 15.75 | 15.35 | 15.55 | 15.55 | -2.05% | 1,824 |
| Aug 13, 2026 | 16.04 | 16.04 | 15.88 | 15.88 | 15.88 | -0.44% | 947 |
| Aug 12, 2026 | 15.78 | 15.95 | 15.78 | 15.95 | 15.95 | -2.04% | 1,175 |
| Aug 11, 2026 | 16.36 | 16.36 | 16.28 | 16.28 | 16.28 | -6.51% | 765 |
| Aug 10, 2026 | 17.11 | 17.42 | 17.11 | 17.42 | 17.42 | -0.55% | 1,842 |
| Aug 7, 2026 | 17.47 | 17.51 | 17.47 | 17.51 | 17.51 | 0.77% | 864 |
| Aug 6, 2026 | 17.29 | 17.38 | 17.29 | 17.38 | 17.38 | -3.36% | 261 |
| Aug 5, 2026 | 18.13 | 18.13 | 17.98 | 17.98 | 17.98 | -2.58% | 500 |
| Aug 4, 2026 | 18.44 | 18.47 | 18.44 | 18.46 | 18.46 | -0.77% | 1,822 |
| Aug 3, 2026 | 18.19 | 18.60 | 18.19 | 18.60 | 18.60 | 3.63% | 1,605 |
| Jul 31, 2026 | 17.64 | 17.95 | 17.64 | 17.95 | 17.95 | 6.63% | 727 |
| Jul 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 4.00% | 39 |
| Jul 29, 2026 | 16.85 | 16.85 | 16.19 | 16.19 | 16.19 | 0.50% | 731 |
| Jul 28, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.56% | 11 |
| Jul 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.13% | 11 |
| Jul 24, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -3.86% | 35 |
| Jul 23, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.52% | 554 |
| Jul 22, 2026 | 17.04 | 17.04 | 16.88 | 16.96 | 16.96 | -1.29% | 883 |
| Jul 21, 2026 | 17.21 | 17.29 | 17.13 | 17.18 | 17.18 | -2.80% | 591 |
| Jul 20, 2026 | 17.87 | 17.93 | 17.68 | 17.68 | 17.68 | 4.55% | 2,329 |
| Jul 17, 2026 | 17.32 | 17.32 | 16.85 | 16.91 | 16.91 | -9.79% | 1,996 |
| Jul 16, 2026 | 19.29 | 19.31 | 18.74 | 18.74 | 18.74 | 2.38% | 783 |
| Jul 15, 2026 | 18.48 | 19.05 | 18.30 | 18.30 | 18.30 | 3.22% | 2,893 |
| Jul 14, 2026 | 16.96 | 17.73 | 16.96 | 17.73 | 17.73 | -6.44% | 8,592 |
| Jul 13, 2026 | 19.37 | 19.37 | 18.60 | 18.95 | 18.95 | -7.12% | 6,578 |
| Jul 10, 2026 | 20.78 | 20.87 | 20.41 | 20.41 | 20.41 | -0.01% | 579 |
| Jul 9, 2026 | 20.00 | 20.41 | 20.00 | 20.41 | 20.41 | -0.47% | 229 |
| Jul 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 10.21% | 21 |
| Jul 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.28% | 34 |
| Jul 6, 2026 | 19.02 | 19.44 | 19.02 | 19.44 | 19.43 | 2.34% | 209 |
| Jul 2, 2026 | 19.57 | 19.57 | 18.36 | 18.99 | 18.99 | -8.36% | 4,002 |
| Jul 1, 2026 | 21.26 | 21.26 | 20.72 | 20.72 | 20.72 | 6.26% | 8,687 |
| Jun 30, 2026 | 18.88 | 19.66 | 18.88 | 19.50 | 19.50 | 3.78% | 711 |
| Jun 29, 2026 | 17.89 | 18.79 | 17.89 | 18.79 | 18.79 | 14.73% | 770 |
| Jun 26, 2026 | 16.31 | 16.39 | 16.30 | 16.38 | 16.38 | 1.14% | 2,154 |
| Jun 25, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -7.18% | 37 |
| Jun 24, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -4.63% | 3 |
| Jun 23, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -2.84% | 169 |
| Jun 22, 2026 | 18.42 | 19.29 | 18.42 | 18.83 | 18.83 | -0.20% | 2,933 |
| Jun 18, 2026 | 18.80 | 18.87 | 18.80 | 18.87 | 18.87 | 0.42% | 2,729 |
| Jun 17, 2026 | 19.48 | 19.48 | 18.79 | 18.79 | 18.79 | -2.27% | 207 |
| Jun 16, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -6.64% | 5 |
| Jun 15, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.30% | 451 |
| Jun 12, 2026 | 20.17 | 20.33 | 20.17 | 20.33 | 20.33 | -0.50% | 612 |
| Jun 11, 2026 | 19.77 | 20.48 | 19.77 | 20.43 | 20.43 | -2.25% | 770 |