Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
32.75
-0.13 (-0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
32.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.7632.8132.6932.72--0.49%17,799
Apr 27, 202632.9032.9332.8332.8832.88-0.54%23,749
Apr 24, 202632.9033.0732.9033.0633.06-0.04%38,563
Apr 23, 202633.1133.2232.9233.0733.07-0.05%44,604
Apr 22, 202632.9833.1032.9833.0933.092.04%27,716
Apr 21, 202632.8332.8632.4332.4332.43-1.52%47,535
Apr 20, 202632.9032.9932.8732.9332.93-18,269
Apr 17, 202632.8033.0032.7832.9332.931.20%92,350
Apr 16, 202632.6132.6932.5232.5432.540.53%41,562
Apr 15, 202632.2632.4132.2432.3732.37-0.34%28,680
Apr 14, 202632.2132.4832.2132.4832.481.82%100,848
Apr 13, 202631.5631.9031.5331.9031.901.37%49,938
Apr 10, 202631.4531.5731.4231.4731.471.42%30,286
Apr 9, 202630.8331.0330.7731.0331.03-31,575
Apr 8, 202631.0131.1830.9731.0331.033.88%36,288
Apr 7, 202629.7429.9729.7229.8729.87-0.07%140,071
Apr 6, 202629.8229.9929.8229.8929.89-0.91%28,190
Apr 2, 202629.8830.2229.8830.1730.17-0.45%23,609
Apr 1, 202630.2330.4130.1930.3030.300.13%22,307
Mar 31, 202629.7430.2729.7430.2630.261.99%133,277
Mar 30, 202629.7029.7429.5729.6729.670.58%69,597
Mar 27, 202629.5829.6429.4729.5029.500.08%104,604
Mar 26, 202629.6029.7029.4529.4829.48-1.86%86,632
Mar 25, 202629.9030.0829.9030.0430.042.02%24,674
Mar 24, 202629.2829.5429.2529.4429.44-0.41%35,922
Mar 23, 202629.6829.9129.4929.5629.56-0.40%80,497
Mar 20, 202629.9429.9829.5629.6829.68-1.49%273,084
Mar 19, 202629.9030.2429.8530.1330.130.08%236,014
Mar 18, 202630.2730.3630.1130.1130.11-1.46%60,429
Mar 17, 202630.6430.6430.5030.5530.550.16%38,284
Mar 16, 202630.4530.5730.4130.5030.500.59%36,919
Mar 13, 202630.6030.7130.2730.3230.32-0.03%116,155
Mar 12, 202630.5030.5330.3030.3330.33-1.49%169,189
Mar 11, 202630.8030.8730.6630.7930.790.79%44,555
Mar 10, 202630.5830.8530.4430.5530.550.93%125,467
Mar 9, 202629.8730.3229.7530.2730.270.90%96,724
Mar 6, 202629.9630.1329.9230.0030.00-0.53%104,603
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%58,163
Feb 26, 202630.8530.8530.4930.6330.63-1.45%60,345
Feb 25, 202630.9931.1230.9431.0831.081.24%91,700
Feb 24, 202630.6030.7630.5930.7030.70-0.58%60,703
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%203,378
Feb 11, 202630.7730.8830.6530.8430.840.03%63,187
Feb 10, 202630.8730.9330.8330.8330.83-0.39%85,767
Feb 9, 202630.8130.9730.8130.9530.950.85%157,863
Feb 6, 202630.4830.7230.4830.6930.691.42%201,347
Feb 5, 202630.4330.4830.2330.2630.26-0.56%68,980
Feb 4, 202630.6030.6830.4130.4330.430.43%67,772
Feb 3, 202630.3730.4430.2230.3030.30-0.49%114,041
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%242,840
Jan 26, 202630.9030.9630.8630.9330.930.45%133,121
Jan 23, 202630.6130.8130.5430.7930.79-1.12%282,215
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%590,160
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