KraneShares Trust (KBUF) Historical Stock Data

33.16 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KBUF is down -0.01% a day on average. There have been 25 days where KraneShares Trust closed green and 5 days where KBUF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	33.20	33.16	↓$0.04 (-0.13%)	33.16	33.20	2.71K
2025-12-10	33.20	33.20	↑$0.00 (0.00%)	33.20	33.20	52
2025-12-09	33.23	33.23	↑$0.00 (0.00%)	33.23	33.23	58
2025-12-08	32.95	33.07	↑$0.12 (0.36%)	32.95	33.07	132
2025-12-05	33.13	33.13	↑$0.00 (0.00%)	33.13	33.13	20
2025-12-04	32.82	32.95	↑$0.13 (0.40%)	32.82	32.95	399
2025-12-03	33.32	32.96	↓$0.36 (-1.09%)	32.96	33.32	592
2025-12-02	33.17	33.17	↑$0.00 (0.00%)	33.17	33.17	89
2025-12-01	33.29	33.33	↑$0.04 (0.12%)	33.27	33.33	803
2025-11-28	33.16	33.16	↑$0.00 (0.00%)	33.16	33.16	137
2025-11-26	33.15	33.15	↑$0.00 (0.00%)	33.15	33.15	103
2025-11-25	33.27	33.20	↓$0.07 (-0.21%)	33.09	33.27	450
2025-11-24	33.06	33.06	↑$0.00 (0.00%)	33.06	33.06	53
2025-11-21	32.54	32.68	↑$0.14 (0.43%)	32.54	32.68	141
2025-11-20	32.61	32.61	↑$0.00 (0.00%)	32.61	32.61	4
2025-11-19	33.07	33.07	↑$0.00 (0.00%)	33.07	33.07	7
2025-11-18	33.28	33.28	↑$0.00 (0.00%)	33.28	33.28	87
2025-11-17	33.29	33.29	↑$0.00 (0.00%)	33.29	33.29	59
2025-11-14	33.41	33.41	↑$0.00 (0.00%)	33.41	33.41	43
2025-11-13	33.65	33.65	↑$0.00 (0.00%)	33.65	33.65	104
2025-11-12	33.99	33.88	↓$0.11 (-0.31%)	33.88	33.99	104
2025-11-11	33.98	33.98	↑$0.00 (0.00%)	33.98	33.98	145
2025-11-10	34.14	34.06	↓$0.08 (-0.24%)	33.91	34.14	1.43K
2025-11-07	33.69	33.69	↑$0.00 (0.00%)	33.69	33.69	110
2025-11-05	33.78	33.78	↑$0.00 (0.00%)	33.78	33.78	13
2025-11-04	33.64	33.64	↑$0.00 (0.00%)	33.64	33.64	11
2025-11-03	33.90	33.90	↑$0.00 (0.00%)	33.90	33.90	119
2025-10-30	33.96	33.96	↑$0.00 (0.00%)	33.96	33.96	35
2025-10-29	34.36	34.36	↑$0.00 (0.00%)	34.36	34.36	2
2025-10-28	34.22	34.40	↑$0.18 (0.51%)	34.22	34.40	659