KraneShares Bosera MSCI C... (KBA)
23.36
-0.10 (-0.43%)
At close: Apr 02, 2025, 3:59 PM
22.88
-2.09%
After-hours: Apr 02, 2025, 08:00 PM EDT
601225 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.46 | 23.50 | 23.40 | 23.46 | -0.16 | -0.68% | 41,992 |
| Mar 31, 2025 | 23.55 | 23.63 | 23.51 | 23.62 | 0.00 | 0.00% | 43,400 |
| Mar 28, 2025 | 23.71 | 23.71 | 23.60 | 23.62 | -0.25 | -1.05% | 108,328 |
| Mar 27, 2025 | 23.80 | 23.89 | 23.79 | 23.87 | 0.22 | 0.93% | 94,417 |
| Mar 26, 2025 | 23.69 | 23.72 | 23.63 | 23.65 | -0.15 | -0.63% | 548,000 |
| Mar 25, 2025 | 23.92 | 23.99 | 23.78 | 23.80 | -0.09 | -0.38% | 982,500 |
| Mar 24, 2025 | 23.92 | 23.97 | 23.86 | 23.89 | 0.11 | 0.46% | 100,400 |
| Mar 21, 2025 | 23.79 | 23.85 | 23.71 | 23.78 | -0.35 | -1.45% | 1,071,113 |
| Mar 20, 2025 | 24.17 | 24.19 | 24.10 | 24.13 | -0.38 | -1.55% | 213,421 |
| Mar 19, 2025 | 24.59 | 24.59 | 24.49 | 24.51 | 0.06 | 0.25% | 350,700 |
| Mar 18, 2025 | 24.43 | 24.50 | 24.41 | 24.45 | -0.18 | -0.73% | 27,483 |
| Mar 17, 2025 | 24.42 | 24.65 | 24.42 | 24.63 | -0.10 | -0.40% | 80,500 |
| Mar 14, 2025 | 24.57 | 24.76 | 24.57 | 24.73 | 0.82 | 3.43% | 100,636 |
| Mar 13, 2025 | 23.79 | 23.93 | 23.76 | 23.91 | 0.04 | 0.17% | 77,600 |
| Mar 12, 2025 | 23.85 | 23.89 | 23.76 | 23.87 | 0.02 | 0.08% | 31,400 |
| Mar 11, 2025 | 23.80 | 23.92 | 23.73 | 23.85 | 0.35 | 1.49% | 507,500 |
| Mar 10, 2025 | 23.64 | 23.69 | 23.47 | 23.50 | -0.31 | -1.30% | 82,500 |
| Mar 7, 2025 | 23.85 | 23.94 | 23.76 | 23.81 | -0.15 | -0.63% | 31,617 |
| Mar 6, 2025 | 23.97 | 24.02 | 23.89 | 23.96 | 0.24 | 1.01% | 81,176 |
| Mar 5, 2025 | 23.54 | 23.75 | 23.52 | 23.72 | 0.34 | 1.45% | 45,306 |
| Mar 4, 2025 | 23.36 | 23.43 | 23.25 | 23.38 | -0.03 | -0.13% | 386,500 |
| Mar 3, 2025 | 23.67 | 23.67 | 23.34 | 23.41 | -0.20 | -0.85% | 287,495 |
| Feb 28, 2025 | 23.60 | 23.64 | 23.54 | 23.61 | -0.27 | -1.13% | 373,301 |
| Feb 27, 2025 | 23.95 | 24.00 | 23.86 | 23.88 | -0.06 | -0.25% | 30,000 |
| Feb 26, 2025 | 24.01 | 24.05 | 23.90 | 23.94 | 0.02 | 0.08% | 53,419 |
| Feb 25, 2025 | 23.93 | 23.93 | 23.85 | 23.92 | -0.02 | -0.08% | 41,800 |
| Feb 24, 2025 | 24.06 | 24.12 | 23.93 | 23.94 | -0.27 | -1.12% | 34,443 |
| Feb 21, 2025 | 24.31 | 24.44 | 24.21 | 24.21 | 0.17 | 0.71% | 32,300 |
| Feb 20, 2025 | 23.97 | 24.07 | 23.97 | 24.04 | 0.25 | 1.05% | 48,800 |
| Feb 19, 2025 | 23.82 | 23.83 | 23.79 | 23.79 | -0.03 | -0.13% | 8,225 |
| Feb 18, 2025 | 23.83 | 23.84 | 23.73 | 23.82 | -0.26 | -1.08% | 57,300 |
| Feb 14, 2025 | 24.03 | 24.10 | 24.02 | 24.08 | 0.46 | 1.95% | 39,714 |
| Feb 13, 2025 | 23.37 | 23.64 | 23.37 | 23.62 | 0.01 | 0.04% | 13,800 |
| Feb 12, 2025 | 23.43 | 23.66 | 23.43 | 23.61 | 0.37 | 1.59% | 32,400 |
| Feb 11, 2025 | 23.20 | 23.30 | 23.20 | 23.24 | -0.17 | -0.73% | 26,900 |
| Feb 10, 2025 | 23.32 | 23.41 | 23.27 | 23.41 | 0.13 | 0.56% | 51,800 |
| Feb 7, 2025 | 23.31 | 23.44 | 23.24 | 23.28 | 0.37 | 1.62% | 59,941 |
| Feb 6, 2025 | 23.00 | 23.00 | 22.88 | 22.91 | 0.19 | 0.84% | 90,200 |
| Feb 5, 2025 | 22.83 | 22.83 | 22.72 | 22.72 | -0.46 | -1.98% | 33,616 |
| Feb 4, 2025 | 23.09 | 23.26 | 23.09 | 23.18 | 0.31 | 1.36% | 71,243 |
| Feb 3, 2025 | 22.62 | 22.91 | 22.61 | 22.87 | -0.04 | -0.17% | 62,500 |
| Jan 31, 2025 | 23.18 | 23.22 | 22.89 | 22.91 | -0.27 | -1.16% | 98,435 |
| Jan 30, 2025 | 23.15 | 23.28 | 23.10 | 23.18 | 0.09 | 0.39% | 63,842 |
| Jan 29, 2025 | 23.24 | 23.27 | 23.09 | 23.09 | 0.06 | 0.26% | 81,300 |
| Jan 28, 2025 | 23.09 | 23.09 | 22.92 | 23.03 | -0.02 | -0.09% | 50,218 |
| Jan 27, 2025 | 23.12 | 23.14 | 23.02 | 23.05 | -0.07 | -0.30% | 88,800 |
| Jan 24, 2025 | 23.07 | 23.20 | 23.02 | 23.12 | 0.24 | 1.05% | 93,900 |
| Jan 23, 2025 | 22.82 | 22.90 | 22.77 | 22.88 | -0.01 | -0.04% | 25,800 |
| Jan 22, 2025 | 22.91 | 22.92 | 22.82 | 22.89 | -0.11 | -0.48% | 73,130 |
| Jan 21, 2025 | 22.95 | 23.05 | 22.90 | 23.00 | 0.23 | 1.01% | 37,300 |