Get the Stockscreener App
29.74
0.30%
0.09
After Hours:
29.82
0.08
+0.27%
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 November 26, 2025, is $29.74.
- 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 59.29% to $29.74 now.
- The 52-week high stock price for KBA is $31.40, representing a 5.58% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for KBA is $20.70, indicating a -30.38% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Kranesharesbosera Msci China A 50 Connect Index Etf (KBA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $29.88 | $29.74 | $0.14 | 59,725.0 | +0.30% |
| Nov 25, 2025 | $29.66 | $29.54 | $0.12 | 42,607.0 | +1.40% |
| Nov 24, 2025 | $29.33 | $29.12 | $0.2099 | 121,530.0 | -0.41% |
| Nov 21, 2025 | $29.41 | $29.09 | $0.32 | 228,362.0 | -0.98% |
| Nov 20, 2025 | $30.06 | $29.60 | $0.46 | 114,940.0 | -1.33% |
| Nov 19, 2025 | $30.19 | $29.98 | $0.205 | 38,689.0 | +0.17% |
| Nov 18, 2025 | $30.04 | $29.90 | $0.14 | 42,162.0 | +0.50% |
| Nov 17, 2025 | $30.02 | $29.79 | $0.23 | 287,509.0 | -0.93% |
| Nov 14, 2025 | $30.38 | $29.96 | $0.42 | 98,335.0 | -1.63% |
| Nov 13, 2025 | $30.84 | $30.59 | $0.25 | 60,587.0 | +0.56% |
| Nov 12, 2025 | $30.56 | $30.46 | $0.10 | 57,098.0 | +0.56% |
| Nov 11, 2025 | $30.38 | $30.28 | $0.0955 | 21,142.0 | -1.14% |
| Nov 10, 2025 | $30.65 | $30.52 | $0.13 | 44,904.0 | +0.72% |
| Nov 07, 2025 | $30.56 | $30.32 | $0.24 | 34,335.0 | -0.43% |
| Nov 06, 2025 | $30.69 | $30.52 | $0.17 | 48,657.0 | +0.69% |
| Nov 05, 2025 | $30.40 | $30.18 | $0.2198 | 148,406.0 | +1.13% |
| Nov 04, 2025 | $30.09 | $29.96 | $0.1299 | 83,490.0 | -1.19% |
| Nov 03, 2025 | $30.37 | $30.25 | $0.12 | 39,324.0 | +0.13% |
| Oct 31, 2025 | $30.36 | $30.24 | $0.115 | 98,374.0 | -2.10% |
| Oct 30, 2025 | $31.06 | $30.90 | $0.16 | 50,187.0 | -1.18% |
| Oct 29, 2025 | $31.40 | $31.23 | $0.17 | 38,455.0 | +0.87% |
| Oct 28, 2025 | $31.09 | $30.97 | $0.1209 | 42,102.0 | -0.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $30.84 | $29.09 | $1.75 | 1,631,527.0 | -1.91% |
| 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% |
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.29 | $19.64 | $1.65 | 2,311,539.0 | -3.09% |
| Nov, 2023 | $22.10 | $21.29 | $0.81 | 2,310,698.0 | -1.16% |
| Oct, 2023 | $22.70 | $20.98 | $1.72 | 1,281,569.0 | -4.88% |
| Sep, 2023 | $23.73 | $22.27 | $1.46 | 1,211,004.0 | -2.57% |
| Aug, 2023 | $24.97 | $22.53 | $2.44 | 3,625,219.0 | -6.53% |
| Jul, 2023 | $25.09 | $22.87 | $2.22 | 1,225,728.0 | +7.82% |
| Jun, 2023 | $24.29 | $22.87 | $1.42 | 1,647,401.0 | +0.48% |
| May, 2023 | $25.54 | $22.87 | $2.67 | 1,688,006.0 | -9.20% |
| Apr, 2023 | $26.48 | $24.74 | $1.74 | 5,675,080.0 | -2.25% |
| Mar, 2023 | $27.08 | $25.23 | $1.85 | 2,162,325.0 | -1.41% |
| Feb, 2023 | $29.04 | $25.86 | $3.18 | 1,198,934.0 | -8.03% |
| Jan, 2023 | $29.44 | $25.63 | $3.81 | 2,153,829.0 | +12.32% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):