Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
30.16
-0.07 (-0.23%)
Mar 5, 2026, 4:00 PM EST - Market closed

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.2730.3629.9530.1630.16-0.23%106,396
Mar 4, 202630.1430.2530.0530.2330.230.80%71,616
Mar 3, 202630.0530.0829.5329.9929.99-2.79%406,533
Mar 2, 202630.7030.9030.6630.8530.850.55%83,720
Feb 27, 202630.6030.6830.5730.6830.680.16%58,162
Feb 26, 202630.8530.8530.4930.6330.63-1.45%60,344
Feb 25, 202630.9931.1230.9431.0831.081.24%91,700
Feb 24, 202630.6030.7630.5930.7030.70-0.58%60,701
Feb 23, 202630.9231.1130.8530.8830.88-0.13%163,458
Feb 20, 202630.4130.9230.4130.9230.920.85%123,951
Feb 19, 202630.6030.7030.5530.6630.66-0.45%105,455
Feb 18, 202630.7730.8930.7330.8030.800.33%36,471
Feb 17, 202630.4630.7230.4630.7030.700.89%69,375
Feb 13, 202630.3630.4930.2730.4330.43-0.36%103,279
Feb 12, 202630.8330.8430.5230.5430.54-0.97%202,386
Feb 11, 202630.7730.8830.6530.8430.840.03%61,687
Feb 10, 202630.8730.9330.8330.8330.83-0.39%85,767
Feb 9, 202630.8130.9730.8130.9530.950.85%157,760
Feb 6, 202630.4830.7230.4830.6930.691.42%201,330
Feb 5, 202630.4330.4830.2330.2630.26-0.56%68,980
Feb 4, 202630.6030.6830.4130.4330.430.43%67,762
Feb 3, 202630.3730.4430.2230.3030.30-0.49%114,026
Feb 2, 202630.4330.5630.4330.4530.45-1.14%151,952
Jan 30, 202631.0031.0130.6530.8030.80-1.28%340,041
Jan 29, 202631.3731.3731.0231.2031.201.04%336,144
Jan 28, 202630.9930.9930.7730.8830.88-0.35%974,376
Jan 27, 202630.9231.0430.8730.9930.990.19%242,232
Jan 26, 202630.9030.9630.8630.9330.930.45%133,121
Jan 23, 202630.6130.8130.5430.7930.79-1.12%282,183
Jan 22, 202631.1131.2731.0231.1431.14-0.19%956,978
Jan 21, 202631.1131.3430.8631.2031.201.07%1,342,265
Jan 20, 202630.9831.0430.8430.8730.87-0.64%63,115
Jan 16, 202631.2631.2631.0531.0731.07-1.32%111,954
Jan 15, 202631.5831.5831.3631.4931.490.59%590,055
Jan 14, 202631.2731.3031.2131.3031.30-0.25%40,656
Jan 13, 202631.5031.5231.3631.3831.38-1.54%30,409
Jan 12, 202631.7131.8731.7031.8731.870.50%65,287
Jan 9, 202631.6331.7331.6031.7131.710.59%32,243
Jan 8, 202631.3731.5531.3731.5231.52-0.12%21,834
Jan 7, 202631.6631.6631.4931.5631.56-1.00%35,261
Jan 6, 202631.8931.9431.8131.8831.880.73%58,410
Jan 5, 202631.2831.6531.2831.6531.650.96%59,487
Jan 2, 202631.2531.3531.2031.3531.351.46%26,605
Dec 31, 202530.9530.9530.8430.9030.90-0.37%14,646
Dec 30, 202530.9631.0330.9631.0231.020.70%22,570
Dec 29, 202530.8230.8530.7230.8030.80-0.68%106,538
Dec 26, 202531.0031.0830.9731.0131.010.49%25,792
Dec 24, 202530.8230.8930.8030.8630.86-15,905
Dec 23, 202530.6730.9430.6730.8630.860.85%24,910
Dec 22, 202530.5030.6030.4830.6030.60-0.36%15,900
Dec 19, 202530.6330.7230.6230.7130.230.29%24,123
Dec 18, 202530.6430.6830.5730.6230.14-0.03%14,179
Dec 17, 202530.6830.7430.5230.6330.151.52%61,810
Dec 16, 202530.2330.2630.0830.1729.70-0.98%43,356
Dec 15, 202530.5730.6030.4730.4729.99-0.29%26,726
Dec 12, 202530.8130.8130.5330.5630.08-0.49%49,740
Dec 11, 202530.6630.7930.5730.7130.23-0.58%79,457
Dec 10, 202530.7430.8930.6830.8930.400.06%14,238
Dec 9, 202530.8230.8730.7730.8730.38-0.06%31,773
Dec 8, 202530.9230.9230.7930.8930.400.62%73,862
Dec 5, 202530.5130.7030.5030.7030.221.25%38,505
Dec 4, 202530.3330.3530.2730.3229.840.17%16,374
Dec 3, 202530.1130.2730.1130.2729.790.20%18,964
Dec 2, 202530.2730.2730.1630.2129.73-0.56%83,344
Dec 1, 202530.3730.4430.3230.3829.900.70%75,281
Nov 28, 202530.0330.1730.0330.1729.701.45%45,536
Nov 26, 202529.7529.8829.7429.7429.270.30%59,839
Nov 25, 202529.5929.6629.5429.6529.181.40%44,707
Nov 24, 202529.1329.3329.1229.2428.78-0.41%121,530
Nov 21, 202529.1829.4129.0929.3628.90-0.98%228,662
Nov 20, 202530.0030.0629.6029.6529.18-1.33%115,165
Nov 19, 202530.1130.1929.9930.0529.580.17%38,989
Nov 18, 202529.9230.0429.9030.0029.530.50%42,363
Nov 17, 202529.9930.0229.7929.8529.38-0.93%287,709
Nov 14, 202530.2030.3829.9630.1329.66-1.63%98,335
Nov 13, 202530.8430.8430.5930.6330.150.56%60,709
Nov 12, 202530.5030.5630.4630.4629.980.56%57,906
Nov 11, 202530.3530.3830.2930.2929.81-1.14%21,142
Nov 10, 202530.6030.6530.5230.6430.160.72%44,912
Nov 7, 202530.4630.5630.3230.4229.94-0.43%34,335
Nov 6, 202530.6930.6930.5230.5530.070.69%48,659
Nov 5, 202530.1830.4030.1830.3429.861.13%148,609
Nov 4, 202530.0230.0929.9630.0029.53-1.19%83,490
Nov 3, 202530.3730.3730.2530.3629.880.13%39,324
Oct 31, 202530.3430.3630.2430.3229.84-2.10%98,598
Oct 30, 202530.9531.0630.9030.9730.48-1.18%50,187
Oct 29, 202531.3431.4031.2331.3430.850.87%38,455
Oct 28, 202531.0031.0930.9731.0730.58-0.03%42,112
Oct 27, 202531.0431.1231.0331.0830.591.50%140,506
Oct 24, 202530.5830.6430.5430.6230.141.66%77,432
Oct 23, 202530.0430.1730.0130.1229.650.74%54,440
Oct 22, 202529.8629.9429.6929.9029.430.07%43,359
Oct 21, 202529.9329.9829.8529.8829.411.05%34,954
Oct 20, 202529.4229.5729.4229.5729.100.48%86,084
Oct 17, 202529.2329.4329.2329.4328.97-0.76%97,759
Oct 16, 202529.7029.7929.6329.6629.190.70%38,651
Oct 15, 202529.4529.5329.3229.4528.991.76%142,512
Oct 14, 202528.7829.0528.7228.9428.48-1.43%259,778
Oct 13, 202529.4929.4929.3229.3628.902.77%718,258
Oct 10, 202529.7329.7628.4328.5728.12-4.89%414,516