Get the Stockscreener App
24.04
0.08%
-0.02
After Hours:
24.06
0.02
+0.08%
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 29, 2024, is $24.04.
- 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 28.76% to $24.04 now.
- The 52-week high stock price for KBA is $31.19, representing a 29.74% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for KBA is $18.67, indicating a -22.34% decrease from the current share price, occurred on February 02, 2024.
- The closing price of Kranesharesbosera Msci China A 50 Connect Index Etf (KBA) stock in the beginning of 2023 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 29, 2024 | $24.07 | $23.91 | $0.16 | 65,056.0 | -0.08% |
| Nov 27, 2024 | $24.09 | $24.00 | $0.09 | 293,628.0 | +2.47% |
| Nov 26, 2024 | $23.60 | $23.46 | $0.14 | 121,975.0 | -0.17% |
| Nov 25, 2024 | $23.55 | $23.43 | $0.12 | 223,377.0 | -0.80% |
| Nov 22, 2024 | $23.76 | $23.61 | $0.15 | 921,636.0 | -3.15% |
| Nov 21, 2024 | $24.49 | $24.37 | $0.12 | 82,961.0 | +0.41% |
| Nov 20, 2024 | $24.43 | $24.35 | $0.08 | 219,790.0 | -0.16% |
| Nov 19, 2024 | $24.43 | $24.34 | $0.09 | 67,140.0 | -0.33% |
| Nov 18, 2024 | $24.50 | $24.33 | $0.17 | 152,367.0 | +0.74% |
| Nov 15, 2024 | $24.41 | $24.24 | $0.1699 | 197,799.0 | -0.90% |
| Nov 14, 2024 | $24.73 | $24.51 | $0.225 | 253,619.0 | -1.60% |
| Nov 13, 2024 | $25.17 | $24.94 | $0.23 | 206,572.0 | +1.09% |
| Nov 12, 2024 | $24.86 | $24.62 | $0.2401 | 246,179.0 | -2.14% |
| Nov 11, 2024 | $25.40 | $25.13 | $0.2699 | 496,085.0 | +0.68% |
| Nov 08, 2024 | $25.29 | $24.89 | $0.4001 | 437,621.0 | -5.19% |
| Nov 07, 2024 | $26.51 | $26.15 | $0.3599 | 269,527.0 | +5.51% |
| Nov 06, 2024 | $25.19 | $24.75 | $0.4381 | 164,382.0 | -2.91% |
| Nov 05, 2024 | $25.84 | $25.70 | $0.14 | 172,300.0 | +2.55% |
| Nov 04, 2024 | $25.41 | $25.14 | $0.265 | 331,770.0 | +1.21% |
| Nov 01, 2024 | $25.06 | $24.82 | $0.234 | 172,474.0 | +0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.51 | $23.43 | $3.08 | 5,161,314.0 | -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% |
Kranesharesbosera Msci China A 50 Connect Index Etf Stock (KBA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.58 | $24.81 | $7.77 | 5,653,022.0 | -18.38% |
| Nov, 2022 | $31.24 | $27.70 | $3.54 | 3,625,650.0 | +16.88% |
| Oct, 2022 | $32.04 | $26.71 | $5.33 | 2,913,559.0 | -11.93% |
| Sep, 2022 | $33.67 | $30.29 | $3.38 | 3,566,845.0 | -9.41% |
| Aug, 2022 | $35.55 | $33.16 | $2.39 | 4,497,112.0 | -4.64% |
| Jul, 2022 | $38.63 | $34.86 | $3.77 | 9,524,548.0 | -9.51% |
| Jun, 2022 | $38.83 | $34.16 | $4.67 | 8,165,693.0 | +12.56% |
| May, 2022 | $34.55 | $31.72 | $2.83 | 2,279,010.0 | +1.84% |
| Apr, 2022 | $37.72 | $32.00 | $5.72 | 3,671,859.0 | -7.59% |
| Mar, 2022 | $40.86 | $33.73 | $7.13 | 4,879,979.0 | -9.89% |
| Feb, 2022 | $40.81 | $39.13 | $1.68 | 1,896,065.0 | +0.69% |
| Jan, 2022 | $43.43 | $39.52 | $3.91 | 5,276,759.0 | -7.00% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):