STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.97

+0.36

(+1.67%)

As of 11:44AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	22.01	22.02	21.96	21.97	21.97	62,027
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 09, 2024	21.54	21.55	21.48	21.55	21.55	126,100
Apr 08, 2024	21.60	21.60	21.52	21.56	21.56	104,900
Apr 05, 2024	21.61	21.65	21.56	21.63	21.63	25,800
Apr 04, 2024	21.82	21.82	21.68	21.70	21.70	55,100
Apr 03, 2024	21.60	21.72	21.60	21.66	21.66	23,700
Apr 02, 2024	21.74	21.76	21.68	21.72	21.72	29,900
Apr 01, 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 08, 2024	21.17	21.24	21.16	21.17	21.17	260,800
Mar 07, 2024	21.06	21.16	21.04	21.14	21.14	200,400
Mar 06, 2024	21.19	21.21	21.14	21.14	21.14	181,500
Mar 05, 2024	21.19	21.26	21.14	21.14	21.14	72,400
Mar 04, 2024	20.93	20.99	20.93	20.95	20.95	60,800
Mar 01, 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 09, 2024	19.91	19.99	19.85	19.97	19.97	45,600
Feb 08, 2024	19.99	20.05	19.92	20.00	20.00	487,500
Feb 07, 2024	20.02	20.07	20.00	20.07	20.07	65,900
Feb 06, 2024	19.84	19.99	19.83	19.97	19.97	59,600
Feb 05, 2024	19.03	19.21	19.01	19.18	19.18	82,000
Feb 02, 2024	18.80	18.81	18.67	18.71	18.71	655,700
Feb 01, 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 09, 2024	19.53	19.53	19.46	19.48	19.48	23,300
Jan 08, 2024	19.58	19.65	19.57	19.65	19.65	20,000
Jan 05, 2024	19.83	19.92	19.78	19.80	19.80	45,500
Jan 04, 2024	19.93	19.93	19.82	19.84	19.84	60,400
Jan 03, 2024	20.04	20.16	20.04	20.12	20.12	32,000
Jan 02, 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	19.92	19.94	19.86	19.88	19.88	317,700
Dec 18, 2023	0.485 Dividend
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 08, 2023	20.62	20.69	20.62	20.62	20.13	42,100
Dec 07, 2023	20.60	20.67	20.60	20.63	20.14	88,500
Dec 06, 2023	20.62	20.66	20.55	20.56	20.07	45,600
Dec 05, 2023	20.68	20.69	20.60	20.63	20.14	39,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.80+47.42(+0.22%)

S&P 5005,102.57+54.15(+1.07%)

DOW38,238.27+152.47(+0.40%)

CAD/USD0.7309-0.0014(-0.20%)

CRUDE OIL83.97+0.40(+0.48%)

Bitcoin CAD86,905.48-629.16(-0.72%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

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

S&P/TSX
21,932.80
+47.42(+0.22%)

S&P 500
5,102.57
+54.15(+1.07%)

DOW
38,238.27
+152.47(+0.40%)

CAD/USD
0.7309
-0.0014(-0.20%)

CRUDE OIL
83.97
+0.40(+0.48%)

Bitcoin CAD
86,905.48
-629.16(-0.72%)