KraneShares 2x Long BIDU Daily ETF (KBDU)
NASDAQ: KBDU · Real-Time Price · USD
11.22
-0.01 (-0.09%)
At close: Sep 18, 2026, 4:00 PM EDT
11.19
-0.03 (-0.28%)
After-hours: Sep 18, 2026, 4:15 PM EDT
KBDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.24 | 11.25 | 11.19 | 11.19 | 11.19 | -0.40% | 717 |
| Sep 17, 2026 | 10.95 | 11.30 | 10.95 | 11.23 | 11.23 | 3.14% | 7,909 |
| Sep 16, 2026 | 11.00 | 11.09 | 10.89 | 10.89 | 10.89 | -3.90% | 1,129 |
| Sep 15, 2026 | 11.26 | 11.33 | 11.26 | 11.33 | 11.33 | -3.53% | 618 |
| Sep 14, 2026 | 11.56 | 11.78 | 11.56 | 11.75 | 11.75 | 1.07% | 1,406 |
| Sep 11, 2026 | 11.59 | 11.88 | 11.59 | 11.63 | 11.63 | 1.96% | 11,149 |
| Sep 10, 2026 | 11.33 | 11.40 | 11.26 | 11.40 | 11.40 | -3.37% | 5,621 |
| Sep 9, 2026 | 12.26 | 12.26 | 11.80 | 11.80 | 11.80 | -0.80% | 2,263 |
| Sep 8, 2026 | 11.62 | 11.89 | 11.40 | 11.89 | 11.89 | -14.09% | 14,099 |
| Sep 4, 2026 | 13.59 | 13.85 | 13.59 | 13.85 | 13.84 | 7.91% | 266 |
| Sep 3, 2026 | 12.34 | 12.83 | 12.34 | 12.83 | 12.83 | 2.67% | 1,862 |
| Sep 2, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -1.10% | 110 |
| Sep 1, 2026 | 12.58 | 12.70 | 12.58 | 12.64 | 12.64 | -1.12% | 749 |
| Aug 31, 2026 | 13.11 | 13.11 | 12.78 | 12.78 | 12.78 | -3.80% | 1,817 |
| Aug 28, 2026 | 13.48 | 13.48 | 13.11 | 13.28 | 13.28 | 0.36% | 1,834 |
| Aug 27, 2026 | 13.01 | 13.24 | 13.01 | 13.24 | 13.24 | 7.73% | 4,392 |
| Aug 26, 2026 | 12.30 | 12.30 | 12.23 | 12.29 | 12.29 | -0.10% | 810 |
| Aug 25, 2026 | 12.06 | 12.30 | 11.98 | 12.30 | 12.30 | 2.32% | 3,707 |
| Aug 24, 2026 | 12.13 | 12.23 | 11.95 | 12.02 | 12.02 | -2.30% | 5,482 |
| 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 |