VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.17
-0.06 (-0.26%)
Mar 13, 2026, 4:00 PM EDT - Market closed
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.20 | 23.20 | 23.11 | 23.17 | 23.17 | -0.24% | 1,430 |
| Mar 12, 2026 | 23.20 | 23.32 | 23.20 | 23.23 | 23.23 | -0.02% | 11,834 |
| Mar 11, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.09% | 143 |
| Mar 10, 2026 | 23.29 | 23.34 | 23.21 | 23.21 | 23.21 | 0.15% | 4,491 |
| Mar 9, 2026 | 23.11 | 23.22 | 23.10 | 23.18 | 23.18 | 0.13% | 10,128 |
| Mar 6, 2026 | 23.13 | 23.25 | 23.13 | 23.15 | 23.15 | 0.35% | 5,812 |
| Mar 5, 2026 | 23.15 | 23.20 | 23.07 | 23.07 | 23.07 | -0.35% | 1,551 |
| Mar 4, 2026 | 23.14 | 23.15 | 23.06 | 23.15 | 23.15 | 0.46% | 3,398 |
| Mar 3, 2026 | 23.13 | 23.13 | 23.03 | 23.04 | 23.04 | -0.75% | 3,215 |
| Mar 2, 2026 | 23.21 | 23.22 | 23.13 | 23.22 | 23.22 | -0.71% | 2,895 |
| Feb 27, 2026 | 23.39 | 23.40 | 23.31 | 23.38 | 23.35 | 0.11% | 6,532 |
| Feb 26, 2026 | 23.38 | 23.38 | 23.29 | 23.36 | 23.33 | 0.03% | 3,177 |
| Feb 25, 2026 | 23.37 | 23.42 | 23.35 | 23.35 | 23.32 | 0.31% | 2,257 |
| Feb 24, 2026 | 23.16 | 23.32 | 23.16 | 23.28 | 23.25 | 0.19% | 1,053 |
| Feb 23, 2026 | 23.25 | 23.33 | 23.23 | 23.23 | 23.20 | 0.50% | 12,472 |
| Feb 20, 2026 | 23.11 | 23.13 | 23.07 | 23.12 | 23.09 | -0.09% | 2,409 |
| Feb 19, 2026 | 23.15 | 23.19 | 23.10 | 23.14 | 23.11 | -0.24% | 1,397 |
| Feb 18, 2026 | 23.19 | 23.25 | 23.13 | 23.19 | 23.16 | 0.04% | 3,983 |
| Feb 17, 2026 | 23.18 | 23.19 | 23.11 | 23.18 | 23.15 | -0.06% | 7,000 |
| Feb 13, 2026 | 23.18 | 23.20 | 23.14 | 23.20 | 23.17 | -0.02% | 2,153 |
| Feb 12, 2026 | 23.21 | 23.24 | 23.16 | 23.20 | 23.17 | 0.02% | 2,937 |
| Feb 11, 2026 | 23.15 | 23.23 | 23.06 | 23.20 | 23.17 | 0.24% | 16,813 |
| Feb 10, 2026 | 23.10 | 23.15 | 23.10 | 23.14 | 23.11 | 0.24% | 6,661 |
| Feb 9, 2026 | 23.09 | 23.15 | 23.02 | 23.09 | 23.06 | 0.28% | 4,757 |
| Feb 6, 2026 | 22.97 | 23.13 | 22.97 | 23.02 | 22.99 | 0.11% | 7,116 |
| Feb 5, 2026 | 23.07 | 23.07 | 22.94 | 23.00 | 22.97 | -0.11% | 3,234 |
| Feb 4, 2026 | 23.00 | 23.09 | 22.95 | 23.02 | 22.99 | - | 6,082 |
| Feb 3, 2026 | 22.97 | 23.03 | 22.97 | 23.02 | 22.99 | -0.09% | 663 |
| Feb 2, 2026 | 23.00 | 23.09 | 23.00 | 23.04 | 23.01 | 0.22% | 16,222 |
| Jan 30, 2026 | 22.94 | 23.08 | 22.92 | 22.99 | 22.93 | 0.02% | 3,388 |
| Jan 29, 2026 | 23.05 | 23.05 | 22.96 | 22.99 | 22.93 | -0.24% | 2,413 |
| Jan 28, 2026 | 23.08 | 23.08 | 23.00 | 23.04 | 22.98 | -0.22% | 4,833 |
| Jan 27, 2026 | 23.00 | 23.09 | 23.00 | 23.09 | 23.03 | 0.39% | 2,109 |
| Jan 26, 2026 | 22.91 | 23.00 | 22.91 | 23.00 | 22.94 | 0.17% | 2,687 |
| Jan 23, 2026 | 22.89 | 23.03 | 22.89 | 22.96 | 22.90 | 0.09% | 4,793 |
| Jan 22, 2026 | 22.88 | 22.94 | 22.88 | 22.94 | 22.88 | 0.04% | 613 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.92 | 22.93 | 22.87 | -0.09% | 1,541 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.90 | 22.95 | 22.89 | 0.24% | 4,487 |
| Jan 16, 2026 | 22.93 | 22.99 | 22.84 | 22.90 | 22.84 | -0.17% | 7,735 |
| Jan 15, 2026 | 22.88 | 22.94 | 22.88 | 22.94 | 22.88 | 0.30% | 652 |
| Jan 14, 2026 | 22.79 | 22.87 | 22.79 | 22.87 | 22.81 | -0.19% | 4,160 |
| Jan 13, 2026 | 22.91 | 22.91 | 22.86 | 22.91 | 22.85 | 0.21% | 5,400 |
| Jan 12, 2026 | 22.81 | 22.86 | 22.81 | 22.86 | 22.80 | 0.07% | 1,740 |
| Jan 9, 2026 | 22.81 | 22.85 | 22.79 | 22.85 | 22.79 | - | 1,273 |
| Jan 8, 2026 | 22.91 | 22.91 | 22.75 | 22.85 | 22.79 | 0.13% | 1,852 |
| Jan 7, 2026 | 22.79 | 22.82 | 22.75 | 22.82 | 22.76 | -0.15% | 576 |
| Jan 6, 2026 | 22.82 | 22.91 | 22.79 | 22.85 | 22.79 | -0.22% | 4,209 |
| Jan 5, 2026 | 22.87 | 22.92 | 22.87 | 22.90 | 22.84 | 0.11% | 2,490 |
| Jan 2, 2026 | 22.88 | 22.96 | 22.88 | 22.88 | 22.82 | 0.15% | 1,456 |
| Dec 31, 2025 | 22.77 | 22.93 | 22.77 | 22.84 | 22.78 | 0.22% | 5,213 |