Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
30.70
+0.38 (1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5130.7030.5030.7030.701.25%38,505
Dec 4, 202530.3330.3530.2730.3230.320.17%16,374
Dec 3, 202530.1130.2730.1130.2730.270.20%18,964
Dec 2, 202530.2730.2730.1630.2130.21-0.56%83,344
Dec 1, 202530.3730.4430.3230.3830.380.70%75,281
Nov 28, 202530.0330.1730.0330.1730.171.45%45,532
Nov 26, 202529.7529.8829.7429.7429.740.30%59,839
Nov 25, 202529.5929.6629.5429.6529.651.40%44,707
Nov 24, 202529.1329.3329.1229.2429.24-0.41%121,530
Nov 21, 202529.1829.4129.0929.3629.36-0.98%228,662
Nov 20, 202530.0030.0629.6029.6529.65-1.33%115,165
Nov 19, 202530.1130.1929.9930.0530.050.17%38,989
Nov 18, 202529.9230.0429.9030.0030.000.50%42,363
Nov 17, 202529.9930.0229.7929.8529.85-0.93%287,709
Nov 14, 202530.2030.3829.9630.1330.13-1.63%98,335
Nov 13, 202530.8430.8430.5930.6330.630.56%60,709
Nov 12, 202530.5030.5630.4630.4630.460.56%57,906
Nov 11, 202530.3530.3830.2930.2930.29-1.14%21,142
Nov 10, 202530.6030.6530.5230.6430.640.72%44,912
Nov 7, 202530.4630.5630.3230.4230.42-0.43%34,335
Nov 6, 202530.6930.6930.5230.5530.550.69%48,659
Nov 5, 202530.1830.4030.1830.3430.341.13%148,609
Nov 4, 202530.0230.0929.9630.0030.00-1.19%83,490
Nov 3, 202530.3730.3730.2530.3630.360.13%39,324
Oct 31, 202530.3430.3630.2430.3230.32-2.10%98,598
Oct 30, 202530.9531.0630.9030.9730.97-1.18%50,187
Oct 29, 202531.3431.4031.2331.3431.340.87%38,455
Oct 28, 202531.0031.0930.9731.0731.07-0.03%42,112
Oct 27, 202531.0431.1231.0331.0831.081.50%140,506
Oct 24, 202530.5830.6430.5430.6230.621.66%77,432
Oct 23, 202530.0430.1730.0130.1230.120.74%54,440
Oct 22, 202529.8629.9429.6929.9029.900.07%43,359
Oct 21, 202529.9329.9829.8529.8829.881.05%34,954
Oct 20, 202529.4229.5729.4229.5729.570.48%86,084
Oct 17, 202529.2329.4329.2329.4329.43-0.76%97,759
Oct 16, 202529.7029.7929.6329.6629.660.70%38,651
Oct 15, 202529.4529.5329.3229.4529.451.76%142,512
Oct 14, 202528.7829.0528.7228.9428.94-1.43%259,778
Oct 13, 202529.4929.4929.3229.3629.362.77%718,258
Oct 10, 202529.7329.7628.4328.5728.57-4.89%414,516
Oct 9, 202530.4230.4229.9830.0430.04-216,554
Oct 8, 202529.8830.0629.8430.0430.040.27%95,586
Oct 7, 202530.0430.1029.9629.9629.96-0.27%71,634
Oct 6, 202529.9430.0829.9230.0430.04-0.03%59,765
Oct 3, 202530.0530.1330.0530.0530.05-0.50%74,660
Oct 2, 202530.3730.3930.1730.2030.200.40%62,212
Oct 1, 202530.0430.1430.0430.0830.080.03%70,299
Sep 30, 202530.0130.0929.9930.0730.070.13%70,870
Sep 29, 202530.0030.0830.0030.0330.031.66%105,961
Sep 26, 202529.5029.5429.4129.5429.54-1.27%162,320
Sep 25, 202530.0030.0329.8929.9229.920.67%130,835
Sep 24, 202529.7629.8129.7229.7229.720.07%103,352
Sep 23, 202529.7729.8229.6929.7029.700.03%26,290
Sep 22, 202529.6429.7029.6229.6929.690.78%91,808
Sep 19, 202529.4229.5629.4129.4629.460.27%49,496
Sep 18, 202529.2929.4229.2429.3829.38-1.04%240,499
Sep 17, 202529.6629.7729.6229.6929.690.81%213,582
Sep 16, 202529.3629.4529.3029.4529.45-0.47%43,350
Sep 15, 202529.6129.6429.5729.5929.590.41%43,506
Sep 12, 202529.5229.5229.4629.4729.47-0.94%69,152
Sep 11, 202529.4929.7629.4929.7529.753.73%195,063
Sep 10, 202528.8028.8028.6828.6828.680.21%78,756
Sep 9, 202528.6828.7028.6228.6228.62-0.64%56,587
Sep 8, 202528.7828.8128.7228.8128.81-0.19%80,976
Sep 5, 202528.9328.9428.8228.8628.862.38%148,664
Sep 4, 202528.2428.2428.0928.1928.19-2.19%232,852
Sep 3, 202528.8328.8828.7828.8228.82-0.38%210,941
Sep 2, 202528.8128.9328.6528.9328.93-0.10%157,082
Aug 29, 202528.9228.9728.8728.9628.961.54%144,967
Aug 28, 202528.4328.5328.4128.5228.522.66%296,068
Aug 27, 202527.8127.8227.7527.7827.78-2.01%459,335
Aug 26, 202528.2728.3828.2728.3528.350.11%76,916
Aug 25, 202528.2228.3928.2028.3228.321.07%166,727
Aug 22, 202527.7728.0327.7628.0228.023.13%209,340
Aug 21, 202527.1327.1827.0827.1727.170.18%42,301
Aug 20, 202527.0427.1226.9927.1227.122.08%53,376
Aug 19, 202526.6426.6426.5526.5726.57-0.80%37,374
Aug 18, 202526.7426.7826.7126.7826.780.75%29,625
Aug 15, 202526.6126.6526.5826.5826.580.65%23,036
Aug 14, 202526.5426.5426.4026.4126.41-0.45%75,499
Aug 13, 202526.4526.5326.4526.5326.531.22%41,482
Aug 12, 202526.0226.2126.0026.2126.212.32%54,549
Aug 11, 202525.6725.7025.5925.6225.62-0.27%117,083
Aug 8, 202525.6625.6925.6125.6925.69-0.02%80,578
Aug 7, 202525.7025.7125.6325.6925.690.49%118,281
Aug 6, 202525.5825.5825.5125.5725.570.06%134,437
Aug 5, 202525.5625.5825.5225.5525.550.81%50,533
Aug 4, 202525.3725.3825.3025.3525.351.02%81,748
Aug 1, 202525.0425.1024.9325.0925.09-0.16%461,391
Jul 31, 202525.1925.1925.1225.1325.13-1.54%32,697
Jul 30, 202525.6825.6825.5225.5225.52-0.59%60,589
Jul 29, 202525.6325.7325.6325.6725.670.37%12,981
Jul 28, 202525.6325.6525.5425.5825.580.27%33,610
Jul 25, 202525.5425.5525.4825.5125.51-0.43%13,787
Jul 24, 202525.6325.6725.6125.6225.62-0.06%19,459
Jul 23, 202525.5925.6525.5725.6425.640.02%37,429
Jul 22, 202525.5025.6625.5025.6325.631.30%76,936
Jul 21, 202525.2225.3025.2225.3025.300.68%12,750
Jul 18, 202525.1425.2225.1225.1325.131.07%33,283
Jul 17, 202524.7724.8824.7724.8624.860.56%29,313