KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)
NYSEARCA: KBA · Real-Time Price · USD
30.70
+0.38 (1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.51 | 30.70 | 30.50 | 30.70 | 30.70 | 1.25% | 38,505 |
| Dec 4, 2025 | 30.33 | 30.35 | 30.27 | 30.32 | 30.32 | 0.17% | 16,374 |
| Dec 3, 2025 | 30.11 | 30.27 | 30.11 | 30.27 | 30.27 | 0.20% | 18,964 |
| Dec 2, 2025 | 30.27 | 30.27 | 30.16 | 30.21 | 30.21 | -0.56% | 83,344 |
| Dec 1, 2025 | 30.37 | 30.44 | 30.32 | 30.38 | 30.38 | 0.70% | 75,281 |
| Nov 28, 2025 | 30.03 | 30.17 | 30.03 | 30.17 | 30.17 | 1.45% | 45,532 |
| Nov 26, 2025 | 29.75 | 29.88 | 29.74 | 29.74 | 29.74 | 0.30% | 59,839 |
| Nov 25, 2025 | 29.59 | 29.66 | 29.54 | 29.65 | 29.65 | 1.40% | 44,707 |
| Nov 24, 2025 | 29.13 | 29.33 | 29.12 | 29.24 | 29.24 | -0.41% | 121,530 |
| Nov 21, 2025 | 29.18 | 29.41 | 29.09 | 29.36 | 29.36 | -0.98% | 228,662 |
| Nov 20, 2025 | 30.00 | 30.06 | 29.60 | 29.65 | 29.65 | -1.33% | 115,165 |
| Nov 19, 2025 | 30.11 | 30.19 | 29.99 | 30.05 | 30.05 | 0.17% | 38,989 |
| Nov 18, 2025 | 29.92 | 30.04 | 29.90 | 30.00 | 30.00 | 0.50% | 42,363 |
| Nov 17, 2025 | 29.99 | 30.02 | 29.79 | 29.85 | 29.85 | -0.93% | 287,709 |
| Nov 14, 2025 | 30.20 | 30.38 | 29.96 | 30.13 | 30.13 | -1.63% | 98,335 |
| Nov 13, 2025 | 30.84 | 30.84 | 30.59 | 30.63 | 30.63 | 0.56% | 60,709 |
| Nov 12, 2025 | 30.50 | 30.56 | 30.46 | 30.46 | 30.46 | 0.56% | 57,906 |
| Nov 11, 2025 | 30.35 | 30.38 | 30.29 | 30.29 | 30.29 | -1.14% | 21,142 |
| Nov 10, 2025 | 30.60 | 30.65 | 30.52 | 30.64 | 30.64 | 0.72% | 44,912 |
| Nov 7, 2025 | 30.46 | 30.56 | 30.32 | 30.42 | 30.42 | -0.43% | 34,335 |
| Nov 6, 2025 | 30.69 | 30.69 | 30.52 | 30.55 | 30.55 | 0.69% | 48,659 |
| Nov 5, 2025 | 30.18 | 30.40 | 30.18 | 30.34 | 30.34 | 1.13% | 148,609 |
| Nov 4, 2025 | 30.02 | 30.09 | 29.96 | 30.00 | 30.00 | -1.19% | 83,490 |
| Nov 3, 2025 | 30.37 | 30.37 | 30.25 | 30.36 | 30.36 | 0.13% | 39,324 |
| Oct 31, 2025 | 30.34 | 30.36 | 30.24 | 30.32 | 30.32 | -2.10% | 98,598 |
| Oct 30, 2025 | 30.95 | 31.06 | 30.90 | 30.97 | 30.97 | -1.18% | 50,187 |
| Oct 29, 2025 | 31.34 | 31.40 | 31.23 | 31.34 | 31.34 | 0.87% | 38,455 |
| Oct 28, 2025 | 31.00 | 31.09 | 30.97 | 31.07 | 31.07 | -0.03% | 42,112 |
| Oct 27, 2025 | 31.04 | 31.12 | 31.03 | 31.08 | 31.08 | 1.50% | 140,506 |
| Oct 24, 2025 | 30.58 | 30.64 | 30.54 | 30.62 | 30.62 | 1.66% | 77,432 |
| Oct 23, 2025 | 30.04 | 30.17 | 30.01 | 30.12 | 30.12 | 0.74% | 54,440 |
| Oct 22, 2025 | 29.86 | 29.94 | 29.69 | 29.90 | 29.90 | 0.07% | 43,359 |
| Oct 21, 2025 | 29.93 | 29.98 | 29.85 | 29.88 | 29.88 | 1.05% | 34,954 |
| Oct 20, 2025 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | 0.48% | 86,084 |
| Oct 17, 2025 | 29.23 | 29.43 | 29.23 | 29.43 | 29.43 | -0.76% | 97,759 |
| Oct 16, 2025 | 29.70 | 29.79 | 29.63 | 29.66 | 29.66 | 0.70% | 38,651 |
| Oct 15, 2025 | 29.45 | 29.53 | 29.32 | 29.45 | 29.45 | 1.76% | 142,512 |
| Oct 14, 2025 | 28.78 | 29.05 | 28.72 | 28.94 | 28.94 | -1.43% | 259,778 |
| Oct 13, 2025 | 29.49 | 29.49 | 29.32 | 29.36 | 29.36 | 2.77% | 718,258 |
| Oct 10, 2025 | 29.73 | 29.76 | 28.43 | 28.57 | 28.57 | -4.89% | 414,516 |
| Oct 9, 2025 | 30.42 | 30.42 | 29.98 | 30.04 | 30.04 | - | 216,554 |
| Oct 8, 2025 | 29.88 | 30.06 | 29.84 | 30.04 | 30.04 | 0.27% | 95,586 |
| Oct 7, 2025 | 30.04 | 30.10 | 29.96 | 29.96 | 29.96 | -0.27% | 71,634 |
| Oct 6, 2025 | 29.94 | 30.08 | 29.92 | 30.04 | 30.04 | -0.03% | 59,765 |
| Oct 3, 2025 | 30.05 | 30.13 | 30.05 | 30.05 | 30.05 | -0.50% | 74,660 |
| Oct 2, 2025 | 30.37 | 30.39 | 30.17 | 30.20 | 30.20 | 0.40% | 62,212 |
| Oct 1, 2025 | 30.04 | 30.14 | 30.04 | 30.08 | 30.08 | 0.03% | 70,299 |
| Sep 30, 2025 | 30.01 | 30.09 | 29.99 | 30.07 | 30.07 | 0.13% | 70,870 |
| Sep 29, 2025 | 30.00 | 30.08 | 30.00 | 30.03 | 30.03 | 1.66% | 105,961 |
| Sep 26, 2025 | 29.50 | 29.54 | 29.41 | 29.54 | 29.54 | -1.27% | 162,320 |