NYSEArca - Delayed Quote USD

KraneShares Bosera MSCI China A 50 Connect Index ETF (KBA)

23.09 +0.43 (+1.90%)
At close: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 22.99 23.14 22.99 23.09 23.09 251,900
May 16, 2024 22.66 22.66 22.60 22.66 22.66 238,500
May 15, 2024 22.50 22.55 22.42 22.52 22.52 523,900
May 14, 2024 22.50 22.53 22.45 22.50 22.50 129,300
May 13, 2024 22.58 22.60 22.55 22.55 22.55 48,900
May 10, 2024 22.66 22.66 22.54 22.57 22.57 88,600
May 9, 2024 22.64 22.70 22.61 22.69 22.69 190,400
May 8, 2024 22.33 22.45 22.33 22.44 22.44 345,500
May 7, 2024 22.67 22.68 22.63 22.66 22.66 39,900
May 6, 2024 22.76 22.76 22.66 22.69 22.69 55,600
May 3, 2024 22.84 22.84 22.70 22.75 22.75 29,900
May 2, 2024 22.40 22.75 22.35 22.71 22.71 124,600
May 1, 2024 22.06 22.15 22.05 22.06 22.06 25,100
Apr 30, 2024 22.11 22.11 22.03 22.06 22.06 34,500
Apr 29, 2024 22.18 22.35 22.18 22.33 22.33 61,100
Apr 26, 2024 22.01 22.03 21.96 21.99 21.99 107,400
Apr 25, 2024 21.48 21.61 21.48 21.61 21.61 31,400
Apr 24, 2024 21.44 21.44 21.38 21.42 21.42 34,100
Apr 23, 2024 21.35 21.39 21.32 21.37 21.37 56,100
Apr 22, 2024 21.40 21.53 21.40 21.50 21.50 50,400
Apr 19, 2024 21.53 21.58 21.53 21.56 21.56 41,100
Apr 18, 2024 21.65 21.75 21.65 21.71 21.71 24,000
Apr 17, 2024 21.63 21.66 21.57 21.62 21.62 53,500
Apr 16, 2024 21.39 21.43 21.31 21.40 21.40 301,800
Apr 15, 2024 21.57 21.60 21.48 21.53 21.53 68,900
Apr 12, 2024 21.05 21.05 20.96 20.99 20.99 48,700
Apr 11, 2024 21.22 21.27 21.16 21.26 21.26 36,700
Apr 10, 2024 21.21 21.21 21.14 21.17 21.17 137,600
Apr 9, 2024 21.54 21.55 21.48 21.55 21.55 126,100
Apr 8, 2024 21.60 21.60 21.52 21.56 21.56 104,900
Apr 5, 2024 21.61 21.65 21.56 21.63 21.63 25,800
Apr 4, 2024 21.82 21.82 21.68 21.70 21.70 55,100
Apr 3, 2024 21.60 21.72 21.60 21.66 21.66 23,700
Apr 2, 2024 21.74 21.76 21.68 21.72 21.72 29,900
Apr 1, 2024 21.69 21.77 21.67 21.73 21.73 46,600
Mar 28, 2024 21.42 21.43 21.38 21.39 21.39 6,300
Mar 27, 2024 21.25 21.29 21.20 21.27 21.27 41,000
Mar 26, 2024 21.50 21.51 21.47 21.50 21.50 26,500
Mar 25, 2024 21.33 21.40 21.33 21.37 21.37 27,600
Mar 22, 2024 21.38 21.38 21.31 21.32 21.32 47,000
Mar 21, 2024 21.65 21.65 21.58 21.60 21.60 41,800
Mar 20, 2024 21.73 21.76 21.67 21.76 21.76 29,900
Mar 19, 2024 21.67 21.70 21.64 21.67 21.67 46,900
Mar 18, 2024 21.78 21.78 21.72 21.74 21.74 33,200
Mar 15, 2024 21.53 21.60 21.53 21.57 21.57 10,200
Mar 14, 2024 21.54 21.54 21.41 21.46 21.46 26,900
Mar 13, 2024 21.61 21.66 21.55 21.55 21.55 57,100
Mar 12, 2024 21.79 21.81 21.72 21.77 21.77 27,300
Mar 11, 2024 21.67 21.83 21.67 21.80 21.80 80,200
Mar 8, 2024 21.17 21.24 21.16 21.17 21.17 260,800
Mar 7, 2024 21.06 21.16 21.04 21.14 21.14 200,400
Mar 6, 2024 21.19 21.21 21.14 21.14 21.14 181,500
Mar 5, 2024 21.19 21.26 21.14 21.14 21.14 72,400
Mar 4, 2024 20.93 20.99 20.93 20.95 20.95 60,800
Mar 1, 2024 20.80 20.98 20.80 20.98 20.98 53,800
Feb 29, 2024 20.77 20.79 20.72 20.74 20.74 120,800
Feb 28, 2024 20.52 20.56 20.49 20.53 20.53 58,700
Feb 27, 2024 20.80 20.85 20.78 20.78 20.78 50,900
Feb 26, 2024 20.57 20.60 20.51 20.52 20.52 38,300
Feb 23, 2024 20.87 20.95 20.86 20.90 20.90 11,800
Feb 22, 2024 20.90 20.90 20.82 20.85 20.85 40,200
Feb 21, 2024 20.83 20.83 20.70 20.73 20.73 82,600
Feb 20, 2024 20.50 20.53 20.39 20.43 20.43 27,800
Feb 16, 2024 20.49 20.59 20.45 20.46 20.46 35,600
Feb 15, 2024 20.18 20.23 20.17 20.22 20.22 21,100
Feb 14, 2024 20.04 20.12 19.98 20.10 20.10 71,500
Feb 13, 2024 20.16 20.25 20.05 20.06 20.06 33,700
Feb 12, 2024 19.96 20.22 19.96 20.19 20.19 62,300
Feb 9, 2024 19.91 19.99 19.85 19.97 19.97 45,600
Feb 8, 2024 19.99 20.05 19.92 20.00 20.00 487,500
Feb 7, 2024 20.02 20.07 20.00 20.07 20.07 65,900
Feb 6, 2024 19.84 19.99 19.83 19.97 19.97 59,600
Feb 5, 2024 19.03 19.21 19.01 19.18 19.18 82,000
Feb 2, 2024 18.80 18.81 18.67 18.71 18.71 655,700
Feb 1, 2024 19.22 19.25 19.19 19.21 19.21 18,400
Jan 31, 2024 19.16 19.30 19.11 19.17 19.17 40,000
Jan 30, 2024 19.23 19.23 19.14 19.20 19.20 976,400
Jan 29, 2024 19.60 19.60 19.47 19.52 19.52 125,600
Jan 26, 2024 19.89 19.93 19.88 19.90 19.90 45,100
Jan 25, 2024 20.06 20.06 19.87 19.91 19.91 330,200
Jan 24, 2024 20.07 20.12 19.99 20.02 20.02 561,600
Jan 23, 2024 19.42 19.57 19.42 19.55 19.55 45,900
Jan 22, 2024 19.24 19.35 19.24 19.35 19.35 229,800
Jan 19, 2024 19.39 19.56 19.35 19.56 19.56 175,600
Jan 18, 2024 19.25 19.27 19.18 19.26 19.26 1,896,200
Jan 17, 2024 19.00 19.00 18.83 18.94 18.94 51,100
Jan 16, 2024 19.44 19.47 19.36 19.38 19.38 14,900
Jan 12, 2024 19.60 19.60 19.46 19.48 19.48 35,900
Jan 11, 2024 19.61 19.61 19.47 19.53 19.53 32,500
Jan 10, 2024 19.53 19.53 19.45 19.49 19.49 22,600
Jan 9, 2024 19.53 19.53 19.46 19.48 19.48 23,300
Jan 8, 2024 19.58 19.65 19.57 19.65 19.65 20,000
Jan 5, 2024 19.83 19.92 19.78 19.80 19.80 45,500
Jan 4, 2024 19.93 19.93 19.82 19.84 19.84 60,400
Jan 3, 2024 20.04 20.16 20.04 20.12 20.12 32,000
Jan 2, 2024 20.29 20.29 20.19 20.21 20.21 31,500
Dec 29, 2023 20.59 20.75 20.59 20.71 20.71 37,700
Dec 28, 2023 20.58 20.74 20.58 20.66 20.66 125,300
Dec 27, 2023 19.97 20.02 19.96 20.00 20.00 119,700
Dec 26, 2023 19.97 20.03 19.96 20.00 20.00 187,900
Dec 22, 2023 20.10 20.15 20.05 20.06 20.06 51,700
Dec 21, 2023 20.06 20.13 20.01 20.09 20.09 80,900
Dec 20, 2023 19.74 19.79 19.64 19.65 19.65 138,200
Dec 19, 2023 20.05 20.15 20.05 20.08 20.08 136,200
Dec 18, 2023 0.49 Dividend
Dec 18, 2023 19.92 19.94 19.86 19.88 19.88 317,700
Dec 15, 2023 20.53 20.53 20.38 20.39 19.90 48,700
Dec 14, 2023 20.58 20.72 20.58 20.68 20.19 151,800
Dec 13, 2023 20.52 20.72 20.40 20.72 20.23 216,300
Dec 12, 2023 20.79 20.81 20.72 20.80 20.31 68,500
Dec 11, 2023 20.77 20.86 20.77 20.85 20.35 217,100
Dec 8, 2023 20.62 20.69 20.62 20.62 20.13 42,100
Dec 7, 2023 20.60 20.67 20.60 20.63 20.14 88,500
Dec 6, 2023 20.62 20.66 20.55 20.56 20.07 45,600
Dec 5, 2023 20.68 20.69 20.60 20.63 20.14 39,700
Dec 4, 2023 21.05 21.13 21.05 21.08 20.58 47,800
Dec 1, 2023 21.12 21.29 21.11 21.28 20.77 151,900
Nov 30, 2023 21.35 21.41 21.29 21.37 20.86 137,900
Nov 29, 2023 21.38 21.43 21.33 21.34 20.83 62,600
Nov 28, 2023 21.48 21.57 21.46 21.57 21.06 28,700
Nov 27, 2023 21.47 21.47 21.41 21.43 20.92 76,900
Nov 24, 2023 21.61 21.72 21.61 21.72 21.20 20,500
Nov 22, 2023 21.77 21.77 21.69 21.75 21.23 39,800
Nov 21, 2023 22.10 22.10 21.95 22.00 21.48 30,400
Nov 20, 2023 21.90 22.04 21.90 22.01 21.49 43,400
Nov 17, 2023 21.79 21.86 21.78 21.79 21.27 40,000
Nov 16, 2023 21.56 21.66 21.54 21.58 21.07 347,200
Nov 15, 2023 21.93 22.09 21.93 22.00 21.48 43,200
Nov 14, 2023 21.89 22.04 21.84 22.04 21.52 29,900
Nov 13, 2023 21.64 21.81 21.64 21.74 21.22 67,900
Nov 10, 2023 21.61 21.63 21.57 21.61 21.10 128,100
Nov 9, 2023 21.81 21.87 21.71 21.75 21.23 21,700
Nov 8, 2023 21.80 21.86 21.78 21.82 21.30 37,300
Nov 7, 2023 21.93 21.99 21.81 21.99 21.47 956,200
Nov 6, 2023 22.02 22.07 21.98 22.01 21.49 33,500
Nov 3, 2023 21.69 21.87 21.69 21.83 21.31 34,300
Nov 2, 2023 21.59 21.60 21.56 21.57 21.06 33,500
Nov 1, 2023 21.52 21.59 21.48 21.56 21.05 98,200
Oct 31, 2023 21.52 21.66 21.44 21.62 21.11 171,300
Oct 30, 2023 21.74 21.78 21.65 21.71 21.19 118,900
Oct 27, 2023 21.39 21.44 21.33 21.33 20.82 12,500
Oct 26, 2023 21.18 21.29 21.18 21.27 20.76 37,700
Oct 25, 2023 21.15 21.15 21.05 21.08 20.58 27,900
Oct 24, 2023 21.11 21.42 21.11 21.38 20.87 125,400
Oct 23, 2023 21.05 21.09 20.98 21.06 20.56 21,600
Oct 20, 2023 21.14 21.21 21.08 21.12 20.62 16,500
Oct 19, 2023 21.33 21.39 21.27 21.35 20.84 45,900
Oct 18, 2023 21.85 21.85 21.69 21.74 21.22 107,600
Oct 17, 2023 21.97 22.04 21.94 22.01 21.49 57,600
Oct 16, 2023 22.01 22.15 21.96 22.11 21.58 66,800
Oct 13, 2023 22.24 22.25 22.17 22.18 21.65 27,100
Oct 12, 2023 22.50 22.52 22.30 22.33 21.80 35,100
Oct 11, 2023 22.68 22.71 22.60 22.65 22.11 38,200
Oct 10, 2023 22.51 22.59 22.49 22.58 22.04 21,000
Oct 9, 2023 22.45 22.54 22.41 22.52 21.98 54,700
Oct 6, 2023 22.30 22.60 22.30 22.54 22.00 90,200
Oct 5, 2023 22.18 22.29 22.17 22.27 21.74 24,700
Oct 4, 2023 22.11 22.19 22.10 22.15 21.62 72,300
Oct 3, 2023 22.24 22.34 22.21 22.34 21.81 36,500
Oct 2, 2023 22.64 22.66 22.56 22.56 22.02 72,200
Sep 29, 2023 22.84 22.86 22.71 22.73 22.19 34,500
Sep 28, 2023 22.48 22.61 22.48 22.61 22.07 49,600
Sep 27, 2023 22.72 22.72 22.58 22.62 22.08 16,900
Sep 26, 2023 22.60 22.68 22.59 22.62 22.08 70,400
Sep 25, 2023 22.71 22.77 22.71 22.76 22.22 32,200
Sep 22, 2023 23.06 23.07 22.99 23.05 22.50 50,800
Sep 21, 2023 22.35 22.41 22.27 22.36 21.83 431,400
Sep 20, 2023 22.75 22.85 22.69 22.69 22.15 99,900
Sep 19, 2023 22.84 22.84 22.76 22.78 22.24 14,700
Sep 18, 2023 22.80 22.86 22.78 22.85 22.31 49,400
Sep 15, 2023 22.67 22.72 22.64 22.66 22.12 94,700
Sep 14, 2023 22.95 23.00 22.88 22.96 22.41 13,900
Sep 13, 2023 22.93 23.03 22.93 22.98 22.43 13,500
Sep 12, 2023 22.91 23.06 22.91 23.06 22.51 18,700
Sep 11, 2023 23.11 23.13 23.05 23.13 22.58 40,100
Sep 8, 2023 22.63 22.70 22.63 22.68 22.14 34,200
Sep 7, 2023 23.00 23.00 22.79 22.81 22.27 71,500
Sep 6, 2023 23.42 23.54 23.37 23.39 22.83 9,900
Sep 5, 2023 23.56 23.60 23.50 23.56 23.00 28,300
Sep 1, 2023 23.67 23.73 23.63 23.65 23.09 38,600
Aug 31, 2023 23.36 23.42 23.28 23.33 22.78 16,000
Aug 30, 2023 23.33 23.45 23.30 23.40 22.84 2,020,200
Aug 29, 2023 23.22 23.48 23.22 23.46 22.90 27,000
Aug 28, 2023 23.04 23.19 23.04 23.18 22.63 277,200
Aug 25, 2023 22.77 22.81 22.65 22.75 22.21 74,200
Aug 24, 2023 22.72 22.79 22.70 22.76 22.22 155,800
Aug 23, 2023 22.54 22.69 22.53 22.65 22.11 46,500
Aug 22, 2023 22.84 22.84 22.69 22.70 22.16 59,900
Aug 21, 2023 22.79 22.80 22.70 22.80 22.26 48,100
Aug 18, 2023 22.83 22.93 22.83 22.91 22.37 71,600
Aug 17, 2023 23.29 23.32 23.17 23.19 22.64 62,800
Aug 16, 2023 22.95 23.10 22.95 22.98 22.43 211,400
Aug 15, 2023 23.27 23.27 23.18 23.23 22.68 21,800
Aug 14, 2023 23.42 23.55 23.36 23.53 22.97 39,300
Aug 11, 2023 23.75 23.76 23.61 23.68 23.12 84,300
Aug 10, 2023 24.54 24.69 24.43 24.48 23.90 141,800
Aug 9, 2023 24.58 24.58 24.40 24.50 23.92 52,700
Aug 8, 2023 24.32 24.44 24.29 24.43 23.85 44,100
Aug 7, 2023 24.66 24.66 24.48 24.57 23.99 20,200
Aug 4, 2023 24.94 24.95 24.81 24.82 24.23 39,200
Aug 3, 2023 24.77 24.97 24.77 24.90 24.31 23,200
Aug 2, 2023 24.46 24.46 24.31 24.39 23.81 27,800
Aug 1, 2023 24.71 24.73 24.58 24.62 24.03 62,500
Jul 31, 2023 24.93 25.00 24.89 24.96 24.37 78,900
Jul 28, 2023 24.91 25.09 24.89 25.03 24.43 47,600
Jul 27, 2023 24.18 24.18 23.98 24.00 23.43 40,900
Jul 26, 2023 24.24 24.40 24.24 24.38 23.80 30,900
Jul 25, 2023 24.40 24.50 24.27 24.29 23.71 147,200
Jul 24, 2023 23.46 23.82 23.46 23.73 23.17 95,600
Jul 21, 2023 23.60 23.60 23.45 23.46 22.90 45,800
Jul 20, 2023 23.62 23.64 23.52 23.56 23.00 57,500
Jul 19, 2023 23.54 23.63 23.51 23.53 22.97 57,700
Jul 18, 2023 23.67 23.73 23.56 23.60 23.04 50,500
Jul 17, 2023 23.72 23.85 23.64 23.85 23.28 73,400
Jul 14, 2023 24.01 24.04 23.94 23.94 23.37 47,600
Jul 13, 2023 24.02 24.25 24.00 24.25 23.67 30,900
Jul 12, 2023 23.71 23.83 23.71 23.83 23.26 63,400
Jul 11, 2023 23.49 23.51 23.38 23.47 22.91 29,200
Jul 10, 2023 23.30 23.41 23.24 23.40 22.84 69,600
Jul 7, 2023 23.07 23.22 23.07 23.16 22.61 52,900
Jul 6, 2023 23.03 23.03 22.87 22.93 22.38 68,600
Jul 5, 2023 23.29 23.29 23.19 23.21 22.66 44,800
Jul 3, 2023 23.40 23.48 23.37 23.39 22.83 93,800
Jun 30, 2023 23.14 23.19 23.08 23.15 22.60 77,200
Jun 29, 2023 22.91 22.95 22.88 22.88 22.34 52,400
Jun 28, 2023 23.11 23.20 23.07 23.17 22.62 14,500
Jun 27, 2023 23.31 23.38 23.25 23.28 22.73 66,000
Jun 26, 2023 23.04 23.06 22.96 22.97 22.42 41,100
Jun 23, 2023 23.09 23.09 23.02 23.09 22.54 19,400
Jun 22, 2023 23.24 23.38 23.24 23.37 22.81 114,500
Jun 21, 2023 23.39 23.50 23.37 23.50 22.94 115,000
Jun 20, 2023 23.74 23.74 23.60 23.67 23.11 56,200
Jun 16, 2023 24.23 24.29 24.15 24.20 23.62 26,200
Jun 15, 2023 24.01 24.19 24.01 24.16 23.59 49,900
Jun 14, 2023 23.45 23.66 23.45 23.56 23.00 74,100
Jun 13, 2023 23.43 23.49 23.39 23.40 22.84 34,500
Jun 12, 2023 23.36 23.36 23.27 23.28 22.73 76,300
Jun 9, 2023 23.27 23.35 23.22 23.23 22.68 73,800
Jun 8, 2023 23.15 23.30 23.15 23.26 22.71 127,400
Jun 7, 2023 23.03 23.15 22.87 22.91 22.37 120,100
Jun 6, 2023 23.17 23.32 23.13 23.31 22.76 40,100
Jun 5, 2023 23.33 23.40 23.27 23.34 22.78 35,400
Jun 2, 2023 23.70 23.75 23.58 23.58 23.02 367,000
Jun 1, 2023 23.06 23.29 23.06 23.28 22.73 75,600
May 31, 2023 22.95 23.04 22.87 23.04 22.49 79,100
May 30, 2023 23.46 23.46 23.23 23.26 22.71 74,700
May 26, 2023 23.59 23.79 23.59 23.77 23.20 73,300
May 25, 2023 23.81 23.81 23.58 23.59 23.03 40,300
May 24, 2023 23.94 23.94 23.74 23.81 23.24 43,100
May 23, 2023 24.26 24.27 24.12 24.12 23.55 55,700
May 22, 2023 24.64 24.69 24.57 24.60 24.01 83,300
May 19, 2023 24.43 24.50 24.40 24.46 23.88 47,700
May 18, 2023 24.35 24.37 24.27 24.33 23.75 88,400

Related Tickers