Skip to main content

KraneShares Bosera MSCI China A 50 Connect Index ETF (NY:KBA)

23.75 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 23.85 23.85 23.74 23.75 34,904 +0.04(+0.17%)
Jun 18, 2025 23.78 23.78 23.71 23.71 17,849 -0.03(-0.13%)
Jun 17, 2025 23.83 23.83 23.74 23.74 9,856 -0.12(-0.50%)
Jun 16, 2025 23.90 23.93 23.86 23.86 28,291 +0.07(+0.29%)
Jun 13, 2025 23.80 23.85 23.75 23.79 53,204 -0.18(-0.75%)
Jun 12, 2025 23.97 24.02 23.97 23.97 22,914 +0.09(+0.38%)
Jun 11, 2025 23.88 23.94 23.88 23.88 11,488 +0.12(+0.51%)
Jun 10, 2025 23.81 23.81 23.74 23.76 32,600 -0.11(-0.45%)
Jun 09, 2025 23.79 23.88 23.79 23.87 15,675 +0.04(+0.16%)
Jun 06, 2025 23.80 23.84 23.78 23.83 17,308 -0.09(-0.38%)
Jun 05, 2025 24.02 24.03 23.92 23.92 34,525 +0.00(+0.00%)
Jun 04, 2025 23.79 23.92 23.79 23.92 16,792 +0.21(+0.89%)
Jun 03, 2025 23.73 23.74 23.68 23.71 23,119 +0.20(+0.85%)
Jun 02, 2025 23.46 23.55 23.44 23.51 17,645 +0.02(+0.09%)
May 30, 2025 23.55 23.59 23.44 23.49 42,340 -0.22(-0.93%)
May 29, 2025 23.75 23.75 23.70 23.71 17,774 +0.06(+0.25%)
May 28, 2025 23.67 23.69 23.61 23.65 14,131 -0.05(-0.21%)
May 27, 2025 23.72 23.72 23.68 23.70 15,607 -0.54(-2.23%)
May 23, 2025 24.21 24.26 24.19 24.24 14,615 +0.00(+0.00%)
May 22, 2025 24.29 24.31 24.23 24.24 84,438 -0.05(-0.21%)
May 21, 2025 24.39 24.40 24.29 24.29 82,667 +0.10(+0.41%)
May 20, 2025 24.14 24.19 24.11 24.19 23,457 +0.19(+0.79%)
May 19, 2025 23.97 24.01 23.92 24.00 49,027 -0.08(-0.33%)
May 16, 2025 24.02 24.08 24.00 24.08 27,862 -0.14(-0.58%)
May 15, 2025 24.21 24.22 24.12 24.22 25,243 -0.13(-0.53%)
May 14, 2025 24.26 24.39 24.26 24.35 85,082 +0.32(+1.33%)
May 13, 2025 23.99 24.06 23.99 24.03 21,484 -0.05(-0.21%)
May 12, 2025 24.10 24.11 24.00 24.08 58,506 +0.50(+2.12%)
May 09, 2025 23.64 23.67 23.58 23.58 19,701 +0.07(+0.30%)
May 08, 2025 23.59 23.59 23.49 23.51 24,378 +0.22(+0.94%)
May 07, 2025 23.39 23.43 23.29 23.29 26,053 -0.18(-0.76%)
May 06, 2025 23.45 23.49 23.42 23.47 7,469 +0.07(+0.30%)
May 05, 2025 23.50 23.56 23.40 23.40 81,118 -0.03(-0.13%)
May 02, 2025 23.38 23.43 23.30 23.43 28,940 +0.60(+2.63%)
May 01, 2025 22.92 22.92 22.81 22.83 20,461 -0.08(-0.35%)
Apr 30, 2025 22.95 22.96 22.85 22.91 29,018 -0.11(-0.48%)
Apr 29, 2025 23.06 23.08 23.01 23.02 17,996 -0.08(-0.35%)
Apr 28, 2025 23.09 23.12 23.06 23.10 16,625 -0.11(-0.47%)
Apr 25, 2025 23.08 23.21 23.08 23.21 29,688 -0.07(-0.30%)
Apr 24, 2025 23.23 23.28 23.20 23.28 33,720 +0.16(+0.69%)
Apr 23, 2025 23.19 23.23 23.08 23.12 34,069 +0.02(+0.09%)
Apr 22, 2025 23.04 23.19 23.03 23.10 16,949 +0.16(+0.70%)
Apr 21, 2025 22.86 22.99 22.86 22.94 40,096 +0.14(+0.61%)
Apr 17, 2025 22.87 22.88 22.75 22.80 8,786 +0.02(+0.09%)
Apr 16, 2025 22.82 22.91 22.73 22.78 19,073 +0.23(+1.02%)
Apr 15, 2025 22.72 22.72 22.55 22.55 42,482 -0.19(-0.84%)
Apr 14, 2025 22.75 22.83 22.65 22.74 93,037 -0.11(-0.48%)
Apr 11, 2025 22.62 22.89 22.55 22.85 99,352 +0.47(+2.10%)
Apr 10, 2025 22.07 22.45 22.07 22.38 47,062 +0.31(+1.40%)
Apr 09, 2025 21.53 22.16 21.53 22.07 146,683 +1.13(+5.40%)
Apr 08, 2025 21.40 21.76 20.84 20.94 69,044 +0.13(+0.62%)
Apr 07, 2025 21.20 21.59 20.70 20.81 107,481 -1.38(-6.22%)
Apr 04, 2025 22.20 22.37 22.01 22.19 399,547 -0.98(-4.23%)
Apr 03, 2025 23.04 23.19 23.00 23.17 253,909 -0.18(-0.77%)
Apr 02, 2025 23.38 23.42 23.34 23.35 72,060 -0.11(-0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.