KraneShares 2X Long BABA ... (KBAB)
NASDAQ: KBAB
· Real-Time Price · USD
20.99
4.24 (25.30%)
At close: Aug 29, 2025, 3:59 PM
20.88
-0.51%
After-hours: Aug 29, 2025, 07:52 PM EDT
KBAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19.17 | 21.37 | 18.17 | 20.97 | 20.97 | 25.64% | 66,833 |
| Aug 28, 2025 | 16.75 | 17.00 | 16.25 | 16.69 | 16.69 | -4.25% | 12,400 |
| Aug 27, 2025 | 17.08 | 17.43 | 17.05 | 17.43 | 17.43 | -3.11% | 3,800 |
| Aug 26, 2025 | 18.31 | 18.32 | 17.94 | 17.99 | 17.99 | -0.39% | 3,300 |
| Aug 25, 2025 | 18.00 | 18.72 | 18.00 | 18.06 | 18.06 | 2.38% | 4,030 |
| Aug 22, 2025 | 17.25 | 17.77 | 17.15 | 17.64 | 17.64 | 7.96% | 3,000 |
| Aug 21, 2025 | 16.45 | 16.46 | 16.34 | 16.34 | 16.34 | -2.39% | 800 |
| Aug 20, 2025 | 16.82 | 16.82 | 16.62 | 16.74 | 16.74 | -0.95% | 2,800 |
| Aug 19, 2025 | 17.44 | 17.44 | 16.90 | 16.90 | 16.90 | -2.26% | 2,000 |
| Aug 18, 2025 | 17.46 | 17.48 | 17.22 | 17.29 | 17.29 | 0.41% | 4,800 |
| Aug 15, 2025 | 17.41 | 17.41 | 17.16 | 17.22 | 17.22 | -1.94% | 1,623 |
| Aug 14, 2025 | 17.74 | 17.89 | 17.30 | 17.56 | 17.56 | -7.24% | 11,829 |
| Aug 13, 2025 | 18.75 | 19.13 | 18.52 | 18.93 | 18.93 | 7.25% | 16,326 |
| Aug 12, 2025 | 16.62 | 17.72 | 16.62 | 17.65 | 17.65 | 6.26% | 3,638 |
| Aug 11, 2025 | 16.89 | 16.89 | 16.61 | 16.61 | 16.61 | -2.87% | 2,800 |
| Aug 8, 2025 | 16.84 | 17.20 | 16.74 | 17.10 | 17.10 | -0.87% | 3,321 |
| Aug 7, 2025 | 17.31 | 17.55 | 17.13 | 17.25 | 17.25 | -0.06% | 3,007 |
| Aug 6, 2025 | 16.50 | 17.37 | 16.42 | 17.26 | 17.26 | 6.61% | 20,500 |
| Aug 5, 2025 | 16.35 | 16.35 | 16.19 | 16.19 | 16.19 | -0.74% | 2,100 |
| Aug 4, 2025 | 16.30 | 16.42 | 16.22 | 16.31 | 16.31 | 0.62% | 4,406 |