Skip to main content
KraneShares 2x Long BABA Daily ETF (KBAB)
NASDAQ: KBAB · Real-Time Price · USD
10.38
-0.28 (-2.63%)
At close: Apr 28, 2026, 4:00 PM EDT
10.59
+0.21 (2.02%)
After-hours: Apr 28, 2026, 4:17 PM EDT

KBAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1310.3810.1310.3610.36-2.83%3,968
Apr 27, 202610.6510.7610.5710.6610.66-4.59%11,974
Apr 24, 202610.8411.2310.8211.1811.186.20%8,532
Apr 23, 202610.8410.8410.3010.5210.52-7.04%12,690
Apr 22, 202611.3011.4611.2311.3211.321.62%35,912
Apr 21, 202611.7711.7711.1011.1411.14-7.07%37,819
Apr 20, 202612.1112.1111.8811.9911.99-1.19%19,696
Apr 17, 202612.1212.5312.1212.1312.133.19%8,996
Apr 16, 202611.6512.1011.3911.7611.768.06%24,381
Apr 15, 202610.8110.9110.6010.8810.882.84%13,206
Apr 14, 202610.2410.6810.2410.5810.585.28%14,398
Apr 13, 20269.8110.059.7010.0510.051.08%7,058
Apr 10, 202610.2610.279.939.949.94-0.63%12,184
Apr 9, 20269.6310.029.4910.0010.003.78%8,085
Apr 8, 202610.1510.209.629.649.649.46%12,165
Apr 7, 20269.099.098.588.818.81-4.50%18,565
Apr 6, 20269.189.329.179.229.220.40%5,634
Apr 2, 20268.939.248.889.199.18-2.85%10,121
Apr 1, 20269.749.749.429.459.45-2.65%14,137
Mar 31, 20269.169.739.119.719.715.60%15,483
Mar 30, 20269.449.479.139.209.20-1.12%9,828
Mar 27, 20269.549.559.289.309.30-4.29%15,552
Mar 26, 20269.959.959.669.729.72-7.13%5,543
Mar 25, 202610.4310.4810.2910.4610.467.12%25,582
Mar 24, 20269.649.799.539.779.77-1.12%14,227
Mar 23, 20269.7110.029.719.889.886.01%52,387
Mar 20, 20269.789.809.299.329.32-4.14%21,208
Mar 19, 20269.499.989.149.729.72-14.11%47,608
Mar 18, 202611.9811.9811.3211.3211.32-2.92%9,672
Mar 17, 202611.8711.9211.6011.6611.66-0.48%20,426
Mar 16, 202612.0512.0511.7011.7211.722.04%17,575
Mar 13, 202611.7711.7711.4311.4811.481.74%2,444
Mar 12, 202611.5111.5111.2011.2911.29-3.20%13,744
Mar 11, 202611.5711.7011.4611.6611.66-0.78%12,937
Mar 10, 202611.5012.1211.4011.7511.756.09%73,717
Mar 9, 202610.6511.0810.4011.0811.082.73%12,710
Mar 6, 202610.6911.0110.6210.7810.781.27%13,528
Mar 5, 202610.6210.8010.4510.6510.65-4.65%20,540
Mar 4, 202611.5611.5611.1511.1711.17-3.50%43,554
Mar 3, 202611.7911.7911.2511.5711.57-9.88%24,308
Mar 2, 202612.2612.8712.2312.8412.84-2.25%14,908
Feb 27, 202613.4713.4912.9913.1413.14-5.24%27,402
Feb 26, 202614.0114.0113.4413.8613.86-5.69%24,101
Feb 25, 202614.8814.8814.5014.7014.70-1.22%11,048
Feb 24, 202614.7714.9214.5314.8814.880.24%7,925
Feb 23, 202615.2815.4614.8114.8414.84-2.05%9,070
Feb 20, 202614.4815.2914.4015.1515.150.03%8,700
Feb 19, 202615.1815.3414.9015.1515.15-1.99%5,407
Feb 18, 202615.6015.6915.3915.4615.460.53%9,213
Feb 17, 202615.6715.8015.1515.3815.37-0.27%12,182
Feb 13, 202614.8915.7914.8915.4215.42-3.82%23,809
Feb 12, 202616.9316.9315.7416.0316.03-6.79%18,151
Feb 11, 202617.1217.3016.6517.2017.20-2.75%15,403
Feb 10, 202617.0018.0216.9017.6817.684.26%14,276
Feb 9, 202616.6717.3516.6616.9616.960.49%6,605
Feb 6, 202616.5116.8816.4516.8816.886.29%5,143
Feb 5, 202616.4616.5915.7915.8815.88-1.81%14,940
Feb 4, 202616.8216.8215.8016.1716.17-5.54%14,683
Feb 3, 202617.2117.5116.5017.1217.12-5.98%28,558
Feb 2, 202618.0318.3217.9518.2118.21-1.63%11,499
Jan 30, 202619.1419.2018.4318.5118.51-5.23%13,338
Jan 29, 202620.4020.8518.9319.5319.53-1.48%60,152
Jan 28, 202619.9120.3219.5719.8319.833.34%26,610
Jan 27, 202619.5619.9119.1019.1919.191.56%21,615
Jan 26, 202618.6019.2618.2518.8918.89-2.39%23,351
Jan 23, 202619.7219.7219.1619.3519.35-4.57%20,581
Jan 22, 202620.0621.0619.8620.2820.2810.04%61,296
Jan 21, 202618.2118.5817.8518.4318.438.09%40,127
Jan 20, 202616.9417.8216.9417.0517.05-4.11%28,334
Jan 16, 202618.4718.4717.5017.7817.78-6.34%22,282
Jan 15, 202618.6219.4918.4018.9818.980.93%19,564
Jan 14, 202619.1719.2718.7618.8118.813.72%39,092
Jan 13, 202617.9218.9417.7018.1418.140.70%36,754
Jan 12, 202616.2518.2316.2518.0118.0120.51%77,795
Jan 9, 202615.0815.0814.5014.9414.94-4.78%12,188
Jan 8, 202613.9515.8213.9215.6915.6910.56%23,933
Jan 7, 202614.5114.5114.1614.2014.20-5.37%44,777
Jan 6, 202615.7715.8415.0015.0015.00-6.93%42,878
Jan 5, 202616.0916.1515.3516.1216.120.63%20,660
Jan 2, 202615.4116.1915.3516.0216.0212.26%21,095
Dec 31, 202514.2014.2914.0914.2714.27-1.09%14,549
Dec 30, 202514.6614.7214.3614.4214.42-2.00%45,701
Dec 29, 202514.5914.7214.4714.7214.67-4.90%19,042
Dec 26, 202515.2515.5915.2515.4815.422.82%9,572
Dec 24, 202515.1215.1615.0515.0515.00-1.36%8,018
Dec 23, 202515.1015.2614.9415.2615.210.11%8,236
Dec 22, 202515.0015.3814.9415.2415.19-35.11%20,806
Dec 19, 202523.3723.9523.3723.4914.943.09%5,328
Dec 18, 202523.1123.2522.7922.7914.500.56%5,792
Dec 17, 202523.7523.9022.6622.6614.41-3.39%4,105
Dec 16, 202523.0523.4522.9523.4514.92-0.87%6,538
Dec 15, 202524.5824.5823.5023.6615.05-7.03%5,477
Dec 12, 202526.0026.4925.1525.4516.19-1.66%3,169
Dec 11, 202525.4325.8824.8025.8816.46-2.75%10,946
Dec 10, 202526.5026.9226.5026.6116.933.72%6,179
Dec 9, 202525.3825.9725.3825.6616.32-2.62%5,429
Dec 8, 202526.2826.4025.8926.3516.76-0.40%1,697
Dec 5, 202526.8226.8226.4526.4516.831.07%1,383
Dec 4, 202526.0626.3226.0026.1716.65-0.99%5,108
Dec 3, 202526.1726.4625.9126.4316.82-3.48%11,060