MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
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%
KBAB — KraneShares 2x Long BABA Daily ETF
NasdaqKraneShares 2x Long BABA Daily ETF
$6.69
+0.55(+8.99%)
- O
- 6.48
- H
- 6.74
- L
- 6.48
- V
- 17.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.69
Period Return-61.14%
Period High$41.12
Period Low$4.95
Avg Daily Volume17.4K
Total Trading Days365
KBAB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.48 | $6.74 | $6.48 | $6.69 | +$0.55 | +8.99% | 17,371 | $6.62 | $6.48 $6.74 |
| Oct 2, 2026 | $6.14 | $6.25 | $6.06 | $6.14 | $-0.17 | -2.74% | 19,444 | $6.13 | $6.06 $6.25 |
| Oct 1, 2026 | $6.49 | $6.49 | $6.24 | $6.31 | $-0.04 | -0.58% | 11,353 | $6.31 | $6.24 $6.49 |
| Sep 30, 2026 | $6.49 | $6.49 | $6.33 | $6.35 | +$0.00 | +0.00% | 4,379 | $6.41 | $6.33 $6.49 |
| Sep 29, 2026 | $6.45 | $6.47 | $6.33 | $6.35 | $-0.16 | -2.48% | 7,420 | $6.39 | $6.33 $6.47 |
| Sep 28, 2026 | $6.57 | $6.63 | $6.50 | $6.51 | $-0.09 | -1.38% | 15,221 | $6.59 | $6.50 $6.63 |
| Sep 25, 2026 | $6.72 | $6.72 | $6.60 | $6.60 | $-0.13 | -1.93% | 11,015 | $6.64 | $6.60 $6.72 |
| Sep 24, 2026 | $6.78 | $6.85 | $6.65 | $6.73 | $-0.01 | -0.11% | 23,947 | $6.75 | $6.65 $6.85 |
| Sep 23, 2026 | $6.91 | $6.91 | $6.72 | $6.74 | $-0.71 | -9.53% | 166,549 | $6.79 | $6.72 $6.91 |
| Sep 22, 2026 | $7.87 | $7.88 | $7.44 | $7.45 | +$0.05 | +0.73% | 12,529 | $7.61 | $7.44 $7.88 |
| Sep 21, 2026 | $7.40 | $7.41 | $7.11 | $7.39 | +$0.33 | +4.60% | 13,735 | $7.25 | $7.11 $7.41 |
| Sep 18, 2026 | $6.95 | $7.12 | $6.95 | $7.07 | +$0.55 | +8.42% | 15,436 | $7.05 | $6.95 $7.12 |
| Sep 17, 2026 | $6.44 | $6.55 | $6.42 | $6.52 | +$0.18 | +2.81% | 10,345 | $6.48 | $6.42 $6.55 |
| Sep 16, 2026 | $6.46 | $6.51 | $6.29 | $6.34 | $-0.27 | -4.12% | 14,144 | $6.40 | $6.29 $6.51 |
| Sep 15, 2026 | $6.72 | $6.81 | $6.61 | $6.61 | +$0.00 | +0.07% | 3,202 | $6.70 | $6.61 $6.81 |
| Sep 14, 2026 | $6.46 | $6.71 | $6.46 | $6.61 | $-0.01 | -0.10% | 4,837 | $6.61 | $6.46 $6.71 |
| Sep 11, 2026 | $6.61 | $6.71 | $6.61 | $6.62 | +$0.08 | +1.23% | 8,655 | $6.64 | $6.61 $6.71 |
| Sep 10, 2026 | $6.60 | $6.60 | $6.43 | $6.54 | $-0.12 | -1.75% | 14,558 | $6.50 | $6.43 $6.60 |
| Sep 9, 2026 | $6.85 | $6.86 | $6.64 | $6.65 | $-0.38 | -5.47% | 20,779 | $6.71 | $6.64 $6.86 |
| Sep 8, 2026 | $7.11 | $7.11 | $6.87 | $7.04 | $-0.07 | -1.02% | 24,133 | $7.01 | $6.87 $7.11 |
| Sep 4, 2026 | $6.97 | $7.14 | $6.97 | $7.11 | +$0.18 | +2.58% | 10,129 | $7.08 | $6.97 $7.14 |
| Sep 3, 2026 | $6.75 | $6.97 | $6.71 | $6.93 | $-0.01 | -0.16% | 38,880 | $6.80 | $6.71 $6.97 |
| Sep 2, 2026 | $7.03 | $7.06 | $6.94 | $6.94 | $-0.13 | -1.83% | 19,625 | $7.00 | $6.94 $7.06 |
| Sep 1, 2026 | $7.05 | $7.15 | $7.05 | $7.07 | $-0.16 | -2.23% | 7,051 | $7.08 | $7.05 $7.15 |
| Aug 31, 2026 | $7.54 | $7.56 | $7.23 | $7.23 | $-0.63 | -8.07% | 12,635 | $7.38 | $7.23 $7.56 |
| Aug 28, 2026 | $7.93 | $7.98 | $7.81 | $7.87 | +$0.34 | +4.46% | 7,423 | $7.88 | $7.81 $7.98 |
| Aug 27, 2026 | $7.77 | $7.77 | $7.40 | $7.53 | $-0.49 | -6.14% | 11,703 | $7.56 | $7.40 $7.77 |
| Aug 26, 2026 | $8.00 | $8.18 | $8.00 | $8.02 | +$0.06 | +0.71% | 5,268 | $8.07 | $8.00 $8.18 |
| Aug 25, 2026 | $7.81 | $7.97 | $7.77 | $7.97 | +$0.06 | +0.80% | 35,638 | $7.87 | $7.77 $7.97 |
| Aug 24, 2026 | $7.85 | $8.06 | $7.65 | $7.90 | $-0.06 | -0.72% | 34,486 | $7.79 | $7.65 $8.06 |