KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA) Historical Stock Data
21.39 ↑0.12 (0.56%)
As of March 27, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, KBA is down -0.03% a day on average. There have been 14 days where KraneShares Bosera MSCI China A 50 Connect Index ETF closed green and 16 days where KBA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.54 | 21.46 | ↓$0.08 (-0.37%) | 21.41 | 21.54 | 26.93K |
2024-03-13 | 21.61 | 21.55 | ↓$0.06 (-0.28%) | 21.55 | 21.66 | 57.12K |
2024-03-12 | 21.79 | 21.77 | ↓$0.02 (-0.09%) | 21.72 | 21.81 | 27.33K |
2024-03-11 | 21.67 | 21.80 | ↑$0.13 (0.60%) | 21.67 | 21.83 | 80.23K |
2024-03-08 | 21.17 | 21.17 | ↑$0.00 (0.00%) | 21.16 | 21.24 | 260.75K |
2024-03-07 | 21.06 | 21.14 | ↑$0.08 (0.38%) | 21.04 | 21.16 | 200.38K |
2024-03-06 | 21.19 | 21.14 | ↓$0.05 (-0.24%) | 21.14 | 21.21 | 181.51K |
2024-03-05 | 21.19 | 21.14 | ↓$0.05 (-0.24%) | 21.14 | 21.26 | 72.39K |
2024-03-04 | 20.93 | 20.95 | ↑$0.02 (0.10%) | 20.93 | 20.99 | 60.78K |
2024-03-01 | 20.80 | 20.98 | ↑$0.18 (0.87%) | 20.80 | 20.98 | 53.76K |
2024-02-29 | 20.77 | 20.74 | ↓$0.03 (-0.14%) | 20.72 | 20.79 | 120.83K |
2024-02-28 | 20.52 | 20.53 | ↑$0.01 (0.05%) | 20.49 | 20.56 | 58.68K |
2024-02-27 | 20.80 | 20.78 | ↓$0.02 (-0.10%) | 20.78 | 20.85 | 50.89K |
2024-02-26 | 20.57 | 20.52 | ↓$0.05 (-0.24%) | 20.51 | 20.60 | 38.35K |
2024-02-23 | 20.87 | 20.90 | ↑$0.03 (0.14%) | 20.86 | 20.95 | 11.79K |
2024-02-22 | 20.90 | 20.85 | ↓$0.05 (-0.24%) | 20.82 | 20.90 | 40.21K |
2024-02-21 | 20.83 | 20.73 | ↓$0.10 (-0.48%) | 20.70 | 20.83 | 82.61K |
2024-02-20 | 20.50 | 20.43 | ↓$0.07 (-0.34%) | 20.39 | 20.53 | 27.80K |
2024-02-16 | 20.49 | 20.46 | ↓$0.03 (-0.15%) | 20.46 | 20.59 | 35.64K |
2024-02-15 | 20.18 | 20.22 | ↑$0.04 (0.20%) | 20.17 | 20.23 | 21.07K |
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.