MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KBA — KraneShares Bosera MSCI China A 50 Connect Index ETF
NYSE ArcaKraneShares Bosera MSCI China A 50 Connect Index ETF
$30.87
+0.13(+0.42%)
- O
- 30.77
- H
- 30.93
- L
- 30.77
- V
- 28.14K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.87
Period Return+33.52%
Period High$35.46
Period Low$22.81
Avg Daily Volume80.2K
Total Trading Days365
KBA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.77 | $30.93 | $30.77 | $30.87 | +$0.13 | +0.42% | 28,137 | $30.86 | $30.77 $30.93 |
| Oct 2, 2026 | $30.70 | $30.76 | $30.64 | $30.74 | $-0.05 | -0.16% | 10,204 | $30.71 | $30.64 $30.76 |
| Oct 1, 2026 | $30.83 | $30.90 | $30.71 | $30.79 | $-0.15 | -0.48% | 21,693 | $30.81 | $30.71 $30.90 |
| Sep 30, 2026 | $31.10 | $31.11 | $30.85 | $30.94 | +$0.04 | +0.13% | 43,323 | $30.91 | $30.85 $31.11 |
| Sep 29, 2026 | $30.91 | $30.98 | $30.83 | $30.90 | $-0.02 | -0.06% | 41,893 | $30.86 | $30.83 $30.98 |
| Sep 28, 2026 | $30.95 | $31.01 | $30.88 | $30.92 | $-0.63 | -2.00% | 22,763 | $30.95 | $30.88 $31.01 |
| Sep 25, 2026 | $31.55 | $31.56 | $31.45 | $31.55 | $-0.18 | -0.57% | 24,821 | $31.50 | $31.45 $31.56 |
| Sep 24, 2026 | $31.76 | $31.76 | $31.64 | $31.73 | $-0.42 | -1.31% | 13,322 | $31.70 | $31.64 $31.76 |
| Sep 23, 2026 | $32.20 | $32.20 | $32.04 | $32.15 | $-0.58 | -1.77% | 44,809 | $32.09 | $32.04 $32.20 |
| Sep 22, 2026 | $32.69 | $32.73 | $32.64 | $32.73 | +$0.04 | +0.12% | 5,542 | $32.69 | $32.64 $32.73 |
| Sep 21, 2026 | $32.60 | $32.69 | $32.58 | $32.69 | +$0.37 | +1.16% | 18,785 | $32.62 | $32.58 $32.69 |
| Sep 18, 2026 | $32.27 | $32.32 | $32.19 | $32.32 | +$0.36 | +1.11% | 7,873 | $32.26 | $32.19 $32.32 |
| Sep 17, 2026 | $32.05 | $32.08 | $31.96 | $31.96 | +$0.01 | +0.03% | 32,071 | $32.05 | $31.96 $32.08 |
| Sep 16, 2026 | $32.18 | $32.20 | $31.88 | $31.95 | +$0.11 | +0.35% | 23,874 | $32.02 | $31.88 $32.20 |
| Sep 15, 2026 | $31.96 | $31.96 | $31.82 | $31.84 | $-0.31 | -0.96% | 18,350 | $31.91 | $31.82 $31.96 |
| Sep 14, 2026 | $32.12 | $32.21 | $32.10 | $32.15 | $-0.27 | -0.83% | 10,697 | $32.16 | $32.10 $32.21 |
| Sep 11, 2026 | $32.51 | $32.51 | $32.40 | $32.42 | +$0.05 | +0.15% | 14,042 | $32.44 | $32.40 $32.51 |
| Sep 10, 2026 | $32.49 | $32.56 | $32.37 | $32.37 | $-0.33 | -1.00% | 48,209 | $32.46 | $32.37 $32.56 |
| Sep 9, 2026 | $32.82 | $32.83 | $32.70 | $32.70 | +$0.03 | +0.09% | 423,375 | $32.74 | $32.70 $32.83 |
| Sep 8, 2026 | $32.72 | $32.80 | $32.66 | $32.67 | $-0.11 | -0.34% | 17,605 | $32.72 | $32.66 $32.80 |
| Sep 4, 2026 | $32.71 | $32.86 | $32.71 | $32.78 | +$0.24 | +0.74% | 14,447 | $32.78 | $32.71 $32.86 |
| Sep 3, 2026 | $32.52 | $32.68 | $32.50 | $32.54 | $-0.07 | -0.21% | 12,563 | $32.61 | $32.50 $32.68 |
| Sep 2, 2026 | $32.60 | $32.63 | $32.59 | $32.61 | $-0.19 | -0.58% | 12,578 | $32.61 | $32.59 $32.63 |
| Sep 1, 2026 | $32.89 | $32.93 | $32.72 | $32.80 | $-0.12 | -0.36% | 42,643 | $32.87 | $32.72 $32.93 |
| Aug 31, 2026 | $33.04 | $33.05 | $32.92 | $32.92 | $-0.05 | -0.14% | 71,111 | $32.98 | $32.92 $33.05 |
| Aug 28, 2026 | $33.15 | $33.16 | $32.93 | $32.97 | $-0.22 | -0.67% | 36,214 | $33.03 | $32.93 $33.16 |
| Aug 27, 2026 | $33.19 | $33.25 | $33.16 | $33.19 | +$0.13 | +0.39% | 26,445 | $33.19 | $33.16 $33.25 |
| Aug 26, 2026 | $33.07 | $33.08 | $33.01 | $33.06 | +$0.30 | +0.92% | 13,162 | $33.06 | $33.01 $33.08 |
| Aug 25, 2026 | $32.77 | $32.83 | $32.76 | $32.76 | $-0.05 | -0.15% | 36,912 | $32.80 | $32.76 $32.83 |
| Aug 24, 2026 | $32.89 | $32.89 | $32.79 | $32.81 | $-0.46 | -1.38% | 32,053 | $32.84 | $32.79 $32.89 |