KraneShares Bosera MSCI C... (KBA)
AMEX: KBA
· Real-Time Price · USD
30.04
0.50 (1.69%)
At close: Sep 29, 2025, 3:59 PM
29.60
-1.46%
After-hours: Sep 29, 2025, 07:50 PM EDT
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.00 | 30.08 | 30.00 | 30.03 | 30.03 | 1.66% | 105,742 |
| Sep 26, 2025 | 29.50 | 29.54 | 29.41 | 29.54 | 29.54 | -1.27% | 162,320 |
| Sep 25, 2025 | 30.00 | 30.02 | 29.89 | 29.92 | 29.92 | 0.67% | 130,835 |
| Sep 24, 2025 | 29.76 | 29.81 | 29.72 | 29.72 | 29.72 | 0.07% | 103,352 |
| Sep 23, 2025 | 29.77 | 29.82 | 29.69 | 29.70 | 29.70 | 0.03% | 26,290 |
| Sep 22, 2025 | 29.64 | 29.70 | 29.62 | 29.69 | 29.69 | 0.78% | 91,808 |
| Sep 19, 2025 | 29.42 | 29.56 | 29.41 | 29.46 | 29.46 | 0.27% | 49,500 |
| Sep 18, 2025 | 29.29 | 29.42 | 29.24 | 29.38 | 29.38 | -1.04% | 240,500 |
| Sep 17, 2025 | 29.66 | 29.77 | 29.62 | 29.69 | 29.69 | 0.81% | 213,600 |
| Sep 16, 2025 | 29.36 | 29.45 | 29.30 | 29.45 | 29.45 | -0.47% | 43,350 |
| Sep 15, 2025 | 29.61 | 29.64 | 29.57 | 29.59 | 29.59 | 0.41% | 43,506 |
| Sep 12, 2025 | 29.52 | 29.52 | 29.46 | 29.47 | 29.47 | -0.94% | 69,152 |
| Sep 11, 2025 | 29.49 | 29.76 | 29.49 | 29.75 | 29.75 | 3.73% | 195,100 |
| Sep 10, 2025 | 28.80 | 28.80 | 28.68 | 28.68 | 28.68 | 0.21% | 78,800 |
| Sep 9, 2025 | 28.68 | 28.70 | 28.62 | 28.62 | 28.62 | -0.66% | 56,600 |
| Sep 8, 2025 | 28.78 | 28.81 | 28.72 | 28.81 | 28.81 | -0.17% | 81,000 |
| Sep 5, 2025 | 28.93 | 28.94 | 28.82 | 28.86 | 28.86 | 2.38% | 148,700 |
| Sep 4, 2025 | 28.24 | 28.24 | 28.09 | 28.19 | 28.19 | -2.19% | 232,900 |
| Sep 3, 2025 | 28.83 | 28.88 | 28.78 | 28.82 | 28.82 | -0.38% | 210,941 |
| Sep 2, 2025 | 28.81 | 28.93 | 28.65 | 28.93 | 28.93 | -0.10% | 157,100 |