KraneShares Bosera MSCI C... (KBA)
AMEX: KBA
· Real-Time Price · USD
28.01
0.84 (3.10%)
At close: Aug 22, 2025, 3:59 PM
28.02
0.04%
After-hours: Aug 22, 2025, 05:29 PM EDT
KBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.77 | 28.03 | 27.76 | 28.02 | 28.02 | 3.13% | 209,338 |
| Aug 21, 2025 | 27.13 | 27.18 | 27.08 | 27.17 | 27.17 | 0.18% | 42,301 |
| Aug 20, 2025 | 27.04 | 27.12 | 26.99 | 27.12 | 27.12 | 2.07% | 53,400 |
| Aug 19, 2025 | 26.64 | 26.64 | 26.55 | 26.57 | 26.57 | -0.78% | 37,400 |
| Aug 18, 2025 | 26.74 | 26.78 | 26.71 | 26.78 | 26.78 | 0.75% | 29,625 |
| Aug 15, 2025 | 26.61 | 26.65 | 26.58 | 26.58 | 26.58 | 0.64% | 23,036 |
| Aug 14, 2025 | 26.54 | 26.54 | 26.40 | 26.41 | 26.41 | -0.45% | 75,500 |
| Aug 13, 2025 | 26.45 | 26.53 | 26.45 | 26.53 | 26.53 | 1.22% | 41,500 |
| Aug 12, 2025 | 26.02 | 26.21 | 26.00 | 26.21 | 26.21 | 2.30% | 54,549 |
| Aug 11, 2025 | 25.67 | 25.70 | 25.59 | 25.62 | 25.62 | -0.27% | 117,100 |
| Aug 8, 2025 | 25.66 | 25.69 | 25.61 | 25.69 | 25.69 | 0.00% | 80,600 |
| Aug 7, 2025 | 25.70 | 25.71 | 25.63 | 25.69 | 25.69 | 0.47% | 118,300 |
| Aug 6, 2025 | 25.58 | 25.58 | 25.51 | 25.57 | 25.57 | 0.08% | 134,437 |
| Aug 5, 2025 | 25.56 | 25.58 | 25.52 | 25.55 | 25.55 | 0.79% | 50,533 |
| Aug 4, 2025 | 25.37 | 25.38 | 25.30 | 25.35 | 25.35 | 1.04% | 81,748 |
| Aug 1, 2025 | 25.04 | 25.10 | 24.93 | 25.09 | 25.09 | -0.16% | 461,400 |
| Jul 31, 2025 | 25.19 | 25.19 | 25.12 | 25.13 | 25.13 | -1.53% | 32,700 |
| Jul 30, 2025 | 25.68 | 25.68 | 25.52 | 25.52 | 25.52 | -0.58% | 60,600 |
| Jul 29, 2025 | 25.63 | 25.73 | 25.63 | 25.67 | 25.67 | 0.35% | 13,000 |
| Jul 28, 2025 | 25.63 | 25.65 | 25.54 | 25.58 | 25.58 | 0.27% | 33,610 |