KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA) Historical Stock Data
21.99 ↑0.38 (1.76%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KBA is up 0.02% a day on average. There have been 17 days where KraneShares Bosera MSCI China A 50 Connect Index ETF closed green and 13 days where KBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.01 | 21.99 | ↓$0.02 (-0.09%) | 21.96 | 22.03 | 107.41K |
| 2024-04-25 | 21.48 | 21.61 | ↑$0.13 (0.61%) | 21.48 | 21.61 | 31.42K |
| 2024-04-24 | 21.44 | 21.42 | ↓$0.02 (-0.09%) | 21.38 | 21.44 | 34.07K |
| 2024-04-23 | 21.35 | 21.37 | ↑$0.02 (0.09%) | 21.32 | 21.39 | 55.28K |
| 2024-04-22 | 21.40 | 21.50 | ↑$0.10 (0.47%) | 21.40 | 21.53 | 50.36K |
| 2024-04-19 | 21.53 | 21.56 | ↑$0.03 (0.14%) | 21.53 | 21.58 | 41.09K |
| 2024-04-18 | 21.65 | 21.71 | ↑$0.06 (0.28%) | 21.65 | 21.75 | 24.04K |
| 2024-04-17 | 21.63 | 21.62 | ↓$0.01 (-0.05%) | 21.57 | 21.65 | 53.48K |
| 2024-04-16 | 21.39 | 21.40 | ↑$0.01 (0.05%) | 21.31 | 21.43 | 301.78K |
| 2024-04-15 | 21.57 | 21.53 | ↓$0.04 (-0.19%) | 21.48 | 21.60 | 68.89K |
| 2024-04-12 | 21.05 | 20.99 | ↓$0.07 (-0.31%) | 20.96 | 21.05 | 48.69K |
| 2024-04-11 | 21.22 | 21.26 | ↑$0.04 (0.19%) | 21.16 | 21.27 | 36.69K |
| 2024-04-10 | 21.21 | 21.17 | ↓$0.04 (-0.19%) | 21.14 | 21.21 | 137.61K |
| 2024-04-09 | 21.54 | 21.55 | ↑$0.01 (0.05%) | 21.48 | 21.55 | 126.14K |
| 2024-04-08 | 21.60 | 21.56 | ↓$0.04 (-0.19%) | 21.52 | 21.60 | 104.83K |
| 2024-04-05 | 21.61 | 21.63 | ↑$0.02 (0.09%) | 21.56 | 21.65 | 25.77K |
| 2024-04-04 | 21.82 | 21.70 | ↓$0.12 (-0.55%) | 21.68 | 21.82 | 55.07K |
| 2024-04-03 | 21.60 | 21.66 | ↑$0.06 (0.28%) | 21.60 | 21.72 | 23.69K |
| 2024-04-02 | 21.74 | 21.72 | ↓$0.02 (-0.09%) | 21.70 | 21.76 | 29.93K |
| 2024-04-01 | 21.69 | 21.73 | ↑$0.04 (0.18%) | 21.67 | 21.77 | 46.59K |
| 2024-03-28 | 21.42 | 21.39 | ↓$0.03 (-0.14%) | 21.38 | 21.43 | 6.31K |
| 2024-03-27 | 21.25 | 21.27 | ↑$0.02 (0.09%) | 21.20 | 21.29 | 40.96K |
| 2024-03-26 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.47 | 21.51 | 26.46K |
| 2024-03-25 | 21.33 | 21.37 | ↑$0.04 (0.19%) | 21.33 | 21.40 | 27.60K |
| 2024-03-22 | 21.38 | 21.32 | ↓$0.06 (-0.28%) | 21.31 | 21.38 | 47.01K |
| 2024-03-21 | 21.65 | 21.60 | ↓$0.05 (-0.23%) | 21.58 | 21.65 | 41.82K |
| 2024-03-20 | 21.73 | 21.76 | ↑$0.03 (0.14%) | 21.67 | 21.76 | 29.93K |
| 2024-03-19 | 21.67 | 21.67 | ↑$0.00 (0.00%) | 21.64 | 21.70 | 46.88K |
| 2024-03-18 | 21.78 | 21.74 | ↓$0.04 (-0.18%) | 21.72 | 21.78 | 33.17K |
| 2024-03-15 | 21.53 | 21.57 | ↑$0.04 (0.19%) | 21.53 | 21.60 | 10.24K |
Create an account or log in to view more rows.
$KBA we all speculate but nobody knows what going to happen.
$KBA eyeing for a scalp
$KBA green is good
$KBA This stock is the golden ticket.
$KBA Let it go...
$KBA love when bulls come out
$KBA i like the stock
$KBA call the SEC
$KBA how long until we take off?
$KBA we all speculate but nobody knows what going to happen.