Get the Stockscreener App
34.09
0.45%
-0.155
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Price History
The historical daily chart and data for Kranesharesbosera Msci China A 50 Connect Index Etf stock (KBA), show that the latest closing stock price as of May 27, 2026, is $34.09.
- Kranesharesbosera Msci China A 50 Connect Index Etf all-time high stock price is $72.13, occurred on June 12, 2015.
- The lowest Kranesharesbosera Msci China A 50 Connect Index Etf stock price recorded was $18.67 on February 02, 2024. Since then, Kranesharesbosera Msci China A 50 Connect Index Etf's stock price has risen over 82.62% to $34.09 now.
- The 52-week high stock price for KBA is $35.31, representing a 3.56% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for KBA is $23.44, indicating a -31.25% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Kranesharesbosera Msci China A 50 Connect Index Etf (KBA) stock in the beginning of 2025 was $43.28. The stock closed the year at $25.49, a loss of over -41.11% for the year.
The table below shows more information about KBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $34.14 | $34.03 | $0.1094 | 30,401.0 | -0.32% |
| May 26, 2026 | $34.32 | $34.20 | $0.12 | 38,425.0 | +3.19% |
| May 22, 2026 | $33.22 | $33.08 | $0.14 | 39,242.0 | -0.20% |
| May 21, 2026 | $33.33 | $33.01 | $0.325 | 30,003.0 | -1.14% |
| May 20, 2026 | $33.66 | $33.45 | $0.2075 | 480,298.0 | +1.11% |
| May 19, 2026 | $33.34 | $33.16 | $0.18 | 366,525.0 | -0.60% |
| May 18, 2026 | $33.62 | $33.38 | $0.24 | 32,544.0 | -0.33% |
| May 15, 2026 | $33.80 | $33.58 | $0.22 | 136,985.0 | -2.38% |
| May 14, 2026 | $34.42 | $34.24 | $0.175 | 611,255.0 | -2.38% |
| May 13, 2026 | $35.31 | $34.90 | $0.409 | 65,113.0 | +1.56% |
| May 12, 2026 | $34.70 | $34.49 | $0.21 | 38,742.0 | +0.43% |
| May 11, 2026 | $34.60 | $34.37 | $0.23 | 25,667.0 | +2.40% |
| May 08, 2026 | $33.80 | $33.71 | $0.09 | 31,379.0 | +0.12% |
| May 07, 2026 | $33.98 | $33.70 | $0.28 | 99,010.0 | -1.40% |
| May 06, 2026 | $34.19 | $33.90 | $0.2875 | 24,376.0 | +1.70% |
| May 05, 2026 | $33.61 | $33.49 | $0.12 | 18,636.0 | +0.75% |
| May 04, 2026 | $33.59 | $33.34 | $0.255 | 41,048.0 | -0.60% |
| May 01, 2026 | $33.76 | $33.45 | $0.3099 | 50,112.0 | +0.12% |
| Apr 30, 2026 | $33.52 | $33.18 | $0.34 | 39,971.0 | +2.02% |
| Apr 29, 2026 | $32.97 | $32.83 | $0.1399 | 101,545.0 | +0.33% |
| Apr 28, 2026 | $32.81 | $32.69 | $0.1199 | 22,211.0 | -0.40% |
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kranesharesbosera Msci China A 50 Connect Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kranesharesbosera Msci China A 50 Connect Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $35.31 | $33.01 | $2.30 | 2,159,761.0 | +1.85% |
| Apr, 2026 | $33.52 | $29.72 | $3.80 | 988,997.0 | +10.77% |
| Mar, 2026 | $30.90 | $29.25 | $1.65 | 2,504,244.0 | -1.37% |
| Feb, 2026 | $31.12 | $30.22 | $0.90 | 1,988,208.0 | -0.39% |
| Jan, 2026 | $31.94 | $30.54 | $1.40 | 5,743,564.0 | -0.32% |
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.08 | $30.08 | $1.00 | 862,401.0 | +2.80% |
| Nov, 2025 | $30.84 | $29.09 | $1.75 | 1,617,338.0 | -0.49% |
| Oct, 2025 | $31.40 | $28.43 | $2.97 | 2,981,430.0 | +0.83% |
| Sep, 2025 | $30.09 | $28.09 | $2.00 | 2,510,966.0 | +3.83% |
| Aug, 2025 | $28.97 | $24.93 | $4.04 | 2,748,937.0 | +15.24% |
| Jul, 2025 | $25.73 | $24.21 | $1.52 | 531,201.0 | +3.50% |
| Jun, 2025 | $24.53 | $23.44 | $1.09 | 442,672.0 | +3.36% |
| May, 2025 | $24.40 | $22.81 | $1.59 | 769,489.0 | +2.53% |
| Apr, 2025 | $23.50 | $20.70 | $2.79 | 1,610,953.0 | -3.01% |
| Mar, 2025 | $24.75 | $23.34 | $1.41 | 4,904,891.0 | +0.04% |
| Feb, 2025 | $24.43 | $22.61 | $1.82 | 1,156,409.0 | +3.06% |
| Jan, 2025 | $23.28 | $22.14 | $1.14 | 1,417,053.0 | -2.30% |
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.01 | $23.22 | $2.79 | 1,558,270.0 | -0.87% |
| Nov, 2024 | $26.51 | $23.43 | $3.08 | 5,096,258.0 | -3.06% |
| Oct, 2024 | $31.19 | $24.06 | $7.13 | 5,646,715.0 | -4.36% |
| Sep, 2024 | $26.19 | $20.64 | $5.55 | 888,075.0 | +19.22% |
| Aug, 2024 | $21.86 | $21.04 | $0.82 | 868,320.0 | -0.09% |
| Jul, 2024 | $22.39 | $21.20 | $1.19 | 1,200,413.0 | +0.00% |
| Jun, 2024 | $22.44 | $21.67 | $0.77 | 1,561,092.0 | -0.77% |
| May, 2024 | $23.14 | $21.88 | $1.26 | 2,977,501.0 | -0.54% |
| Apr, 2024 | $22.35 | $20.96 | $1.39 | 1,497,525.0 | +3.13% |
| Mar, 2024 | $21.83 | $20.80 | $1.03 | 1,331,465.0 | +3.13% |
| Feb, 2024 | $20.95 | $18.67 | $2.28 | 2,067,948.0 | +8.19% |
| Jan, 2024 | $20.29 | $18.83 | $1.46 | 6,296,010.0 | -7.44% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):