Skip to main content
KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
33.64
-0.87 (-2.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed

KBA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202633.5233.7733.5033.6433.64-2.52%24,326
Jun 25, 202634.6134.6134.4134.5134.511.77%13,524
Jun 24, 202633.8934.0033.8233.9133.91-0.56%22,310
Jun 23, 202634.1734.3434.1034.1034.10-3.67%30,881
Jun 22, 202635.3035.4635.3035.4035.402.28%34,367
Jun 18, 202634.7034.7234.6134.6134.612.03%12,347
Jun 17, 202634.2934.3633.9233.9233.92-0.93%28,838
Jun 16, 202634.3434.3934.2434.2434.24-1.18%34,541
Jun 15, 202634.6334.7234.6134.6534.652.30%65,178
Jun 12, 202633.8433.9133.7833.8733.871.59%48,228
Jun 11, 202632.9433.3732.9233.3433.341.00%22,522
Jun 10, 202633.1633.2733.0033.0133.01-0.87%50,251
Jun 9, 202633.5533.5532.9833.3033.301.34%75,842
Jun 8, 202632.9232.9532.8432.8632.86-0.93%188,028
Jun 5, 202633.5833.5933.1133.1733.17-3.60%46,646
Jun 4, 202634.4334.4334.3434.4134.41-1.12%50,086
Jun 3, 202634.8034.8434.7334.8034.800.14%28,553
Jun 2, 202634.6934.7934.6834.7534.753.09%45,710
Jun 1, 202633.7033.7633.6033.7133.71-1.78%60,254
May 29, 202634.3534.4434.2834.3234.32-0.15%36,008
May 28, 202634.2934.4234.2434.3734.370.79%33,360
May 27, 202634.0434.1434.0334.1034.10-0.44%58,738
May 26, 202634.2334.3234.2034.2534.253.19%38,425
May 22, 202633.0833.2233.0833.1933.19-0.20%39,242
May 21, 202633.0333.3333.0133.2633.26-1.14%30,003
May 20, 202633.5233.6633.4533.6433.641.11%480,297
May 19, 202633.3133.3433.1633.2733.27-0.60%366,526
May 18, 202633.6233.6233.3833.4733.47-0.33%32,544
May 15, 202633.8033.8033.5833.5833.58-2.38%136,985
May 14, 202634.3034.4234.2534.4034.40-2.38%611,455
May 13, 202634.9235.3134.9035.2435.241.56%65,173
May 12, 202634.6734.7034.4934.7034.700.43%38,742
May 11, 202634.3734.6034.3734.5534.552.40%25,667
May 8, 202633.7133.8033.7133.7433.740.12%31,379
May 7, 202633.9633.9833.7033.7033.70-1.40%99,042
May 6, 202633.9034.1933.9034.1834.181.70%24,376
May 5, 202633.5933.6133.4933.6133.610.75%18,636
May 4, 202633.5633.5933.3433.3633.36-0.60%41,048
May 1, 202633.4533.7633.4533.5633.560.12%50,112
Apr 30, 202633.2233.5233.1833.5233.522.02%40,008
Apr 29, 202632.9532.9732.8332.8632.860.33%101,555
Apr 28, 202632.7632.8132.6932.7532.75-0.40%22,211
Apr 27, 202632.9032.9332.8332.8832.88-0.54%23,749
Apr 24, 202632.9033.0732.9033.0633.06-0.04%38,606
Apr 23, 202633.1133.2232.9233.0733.07-0.05%46,214
Apr 22, 202632.9833.1032.9833.0933.092.04%27,726
Apr 21, 202632.8332.8632.4332.4332.43-1.52%47,535
Apr 20, 202632.9032.9932.8732.9332.93-18,332
Apr 17, 202632.8033.0032.7832.9332.931.20%92,350
Apr 16, 202632.6132.6932.5232.5432.540.53%41,764
Apr 15, 202632.2632.4132.2432.3732.37-0.34%28,680
Apr 14, 202632.2132.4832.2132.4832.481.82%100,868
Apr 13, 202631.5631.9031.5331.9031.901.37%49,942
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