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

22.77 -0.68 (-2.90%)

Official Closing Price Updated: 8:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2025	22.91	22.91	22.77	22.77	108,583	-0.68(-2.90%)
Dec 31, 2024				23.45	0	-0.38(-1.59%)
Dec 30, 2024	23.86	23.89	23.81	23.83	56,757	+0.01(+0.04%)
Dec 27, 2024	23.79	23.87	23.79	23.82	45,991	-0.09(-0.38%)
Dec 26, 2024	23.85	24.00	23.85	23.91	38,273	+0.04(+0.17%)
Dec 24, 2024	23.86	23.87	23.79	23.87	64,143	+0.37(+1.57%)
Dec 23, 2024	23.43	23.52	23.42	23.50	57,577	+0.12(+0.51%)
Dec 20, 2024	23.33	23.45	23.28	23.38	45,060	-0.01(-0.04%)
Dec 19, 2024	23.44	23.50	23.39	23.39	61,786	+0.17(+0.73%)
Dec 18, 2024	23.49	23.50	23.22	23.22	84,518	-0.32(-1.36%)
Dec 17, 2024	23.49	23.63	23.47	23.54	33,262	+0.37(+1.61%)
Dec 16, 2024	23.22	23.26	23.17	23.17	37,014	-0.17(-0.71%)
Dec 13, 2024	23.37	23.41	23.29	23.33	70,296	-0.43(-1.81%)
Dec 12, 2024	23.73	23.85	23.68	23.76	75,111	+0.03(+0.12%)
Dec 11, 2024	23.74	23.76	23.69	23.74	71,322	-0.17(-0.70%)
Dec 10, 2024	24.08	24.08	23.89	23.90	99,861	-1.23(-4.90%)
Dec 09, 2024	25.06	25.45	25.05	25.13	259,930	+1.54(+6.51%)
Dec 06, 2024	23.70	23.70	23.60	23.60	55,781	+0.18(+0.75%)
Dec 05, 2024	23.37	23.46	23.37	23.42	69,503	+0.06(+0.25%)
Dec 04, 2024	23.47	23.47	23.34	23.36	74,593	-0.11(-0.46%)
Dec 03, 2024	23.39	23.55	23.39	23.47	63,791	-0.05(-0.21%)
Dec 02, 2024	23.52	23.56	23.40	23.52	218,395	+0.00(+0.00%)
Nov 29, 2024	23.39	23.55	23.39	23.52	66,493	-0.02(-0.08%)
Nov 27, 2024	23.49	23.57	23.48	23.54	300,328	+0.57(+2.47%)
Nov 26, 2024	23.03	23.09	22.95	22.97	124,674	-0.04(-0.17%)
Nov 25, 2024	22.97	23.04	22.92	23.01	228,313	-0.19(-0.80%)
Nov 22, 2024	23.17	23.25	23.10	23.20	942,003	-0.75(-3.15%)
Nov 21, 2024	23.95	23.96	23.84	23.95	84,794	+0.10(+0.41%)
Nov 20, 2024	23.90	23.90	23.82	23.85	224,647	-0.04(-0.16%)
Nov 19, 2024	23.84	23.90	23.81	23.89	68,623	-0.08(-0.33%)
Nov 18, 2024	23.80	23.97	23.80	23.97	155,754	+0.18(+0.74%)
Nov 15, 2024	23.85	23.88	23.72	23.79	202,170	-0.22(-0.90%)
Nov 14, 2024	24.16	24.20	23.98	24.01	259,223	-0.39(-1.60%)
Nov 13, 2024	24.63	24.63	24.40	24.40	211,648	+0.26(+1.09%)
Nov 12, 2024	24.27	24.32	24.09	24.14	251,826	-0.53(-2.14%)
Nov 11, 2024	24.72	24.85	24.59	24.66	507,354	+0.17(+0.68%)
Nov 08, 2024	24.63	24.74	24.35	24.50	450,491	-1.34(-5.19%)
Nov 07, 2024	25.62	25.94	25.58	25.84	275,745	+1.35(+5.51%)
Nov 06, 2024	24.42	24.65	24.22	24.49	168,014	-0.73(-2.91%)
Nov 05, 2024	25.22	25.28	25.14	25.22	176,107	+0.63(+2.55%)
Nov 04, 2024	24.74	24.86	24.60	24.60	339,101	+0.29(+1.21%)

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 and Conditions.