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%
KBDU — KraneShares 2x Long BIDU Daily ETF
NasdaqKraneShares 2x Long BIDU Daily ETF
$10.41
+0.62(+6.32%)
- O
- 9.98
- H
- 10.41
- L
- 9.98
- V
- 26.42K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.41
Period Return-54.44%
Period High$46.99
Period Low$9.70
Avg Daily Volume3.8K
Total Trading Days218
KBDU — Historical OHLCV Price & Volume Table
Nov 20, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.98 | $10.41 | $9.98 | $10.41 | +$0.62 | +6.32% | 26,421 | $10.34 | $9.98 $10.41 |
| Oct 2, 2026 | $9.87 | $10.01 | $9.70 | $9.79 | $-0.28 | -2.83% | 14,242 | $9.81 | $9.70 $10.01 |
| Oct 1, 2026 | $10.41 | $10.41 | $10.03 | $10.07 | $-0.33 | -3.18% | 13,372 | $10.20 | $10.03 $10.41 |
| Sep 30, 2026 | $10.48 | $10.55 | $10.40 | $10.40 | +$0.06 | +0.55% | 1,457 | $10.52 | $10.40 $10.55 |
| Sep 29, 2026 | $10.37 | $10.37 | $10.19 | $10.34 | $-0.08 | -0.79% | 1,556 | $10.27 | $10.19 $10.37 |
| Sep 28, 2026 | $10.43 | $10.53 | $10.36 | $10.43 | $-0.10 | -0.96% | 3,550 | $10.43 | $10.36 $10.53 |
| Sep 25, 2026 | $10.58 | $10.69 | $10.53 | $10.53 | $-0.20 | -1.86% | 2,921 | $10.60 | $10.53 $10.69 |
| Sep 24, 2026 | $10.54 | $10.73 | $10.41 | $10.73 | $-0.39 | -3.48% | 6,684 | $10.57 | $10.41 $10.73 |
| Sep 23, 2026 | $11.28 | $11.28 | $10.95 | $11.11 | $-0.72 | -6.05% | 13,537 | $11.17 | $10.95 $11.28 |
| Sep 22, 2026 | $12.04 | $12.04 | $11.66 | $11.83 | +$0.03 | +0.30% | 1,333 | $11.81 | $11.66 $12.04 |
| Sep 21, 2026 | $11.40 | $11.82 | $11.40 | $11.79 | +$0.61 | +5.41% | 14,369 | $11.76 | $11.40 $11.82 |
| Sep 18, 2026 | $11.24 | $11.25 | $11.19 | $11.19 | $-0.05 | -0.40% | 717 | $11.23 | $11.19 $11.25 |
| Sep 17, 2026 | $10.95 | $11.30 | $10.95 | $11.23 | +$0.34 | +3.14% | 7,910 | $11.16 | $10.95 $11.30 |
| Sep 16, 2026 | $11.00 | $11.09 | $10.89 | $10.89 | $-0.44 | -3.90% | 1,129 | $10.97 | $10.89 $11.09 |
| Sep 15, 2026 | $11.26 | $11.33 | $11.26 | $11.33 | $-0.42 | -3.53% | 618 | $11.47 | $11.26 $11.33 |
| Sep 14, 2026 | $11.56 | $11.78 | $11.56 | $11.75 | +$0.12 | +1.07% | 1,407 | $11.63 | $11.56 $11.78 |
| Sep 11, 2026 | $11.59 | $11.88 | $11.59 | $11.63 | +$0.22 | +1.96% | 11,149 | $11.76 | $11.59 $11.88 |
| Sep 10, 2026 | $11.33 | $11.40 | $11.26 | $11.40 | $-0.40 | -3.37% | 5,621 | $11.27 | $11.26 $11.40 |
| Sep 9, 2026 | $12.26 | $12.26 | $11.80 | $11.80 | $-0.10 | -0.80% | 2,263 | $11.87 | $11.80 $12.26 |
| Sep 8, 2026 | $11.62 | $11.89 | $11.40 | $11.89 | $-1.95 | -14.09% | 14,100 | $11.64 | $11.40 $11.89 |
| Sep 4, 2026 | $13.59 | $13.84 | $13.59 | $13.84 | +$1.01 | +7.91% | 266 | $13.52 | $13.59 $13.84 |
| Sep 3, 2026 | $12.34 | $12.83 | $12.34 | $12.83 | +$0.33 | +2.67% | 1,862 | $12.51 | $12.34 $12.83 |
| Sep 2, 2026 | $12.55 | $12.55 | $12.50 | $12.50 | $-0.14 | -1.10% | 110 | $12.55 | $12.50 $12.55 |
| Sep 1, 2026 | $12.58 | $12.70 | $12.58 | $12.64 | $-0.14 | -1.12% | 749 | $12.69 | $12.58 $12.70 |
| Aug 31, 2026 | $13.11 | $13.11 | $12.78 | $12.78 | $-0.51 | -3.80% | 1,817 | $13.05 | $12.78 $13.11 |
| Aug 28, 2026 | $13.48 | $13.48 | $13.11 | $13.28 | +$0.05 | +0.36% | 1,834 | $13.22 | $13.11 $13.48 |
| Aug 27, 2026 | $13.01 | $13.24 | $13.01 | $13.24 | +$0.95 | +7.73% | 4,392 | $13.12 | $13.01 $13.24 |
| Aug 26, 2026 | $12.30 | $12.30 | $12.23 | $12.29 | $-0.01 | -0.10% | 810 | $12.26 | $12.23 $12.30 |
| Aug 25, 2026 | $12.06 | $12.30 | $11.98 | $12.30 | +$0.28 | +2.32% | 3,707 | $12.20 | $11.98 $12.30 |
| Aug 24, 2026 | $12.13 | $12.23 | $11.95 | $12.02 | $-0.28 | -2.30% | 5,482 | $12.11 | $11.95 $12.23 |