VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.36
+0.10 (0.45%)
Oct 9, 2025, 1:58 PM EDT - Market open
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.35 | 22.35 | 22.30 | 22.35 | - | 0.40% | 1,317 |
| Oct 8, 2025 | 22.35 | 22.39 | 22.26 | 22.26 | 22.26 | -0.36% | 1,417 |
| Oct 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.20% | 155 |
| Oct 6, 2025 | 22.35 | 22.36 | 22.30 | 22.30 | 22.30 | -0.18% | 634 |
| Oct 3, 2025 | 22.39 | 22.40 | 22.27 | 22.34 | 22.34 | - | 4,384 |
| Oct 2, 2025 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | -0.07% | 628 |
| Oct 1, 2025 | 22.41 | 22.41 | 22.35 | 22.35 | 22.35 | -0.13% | 1,729 |
| Sep 30, 2025 | 22.37 | 22.46 | 22.37 | 22.38 | 22.35 | 0.25% | 504 |
| Sep 29, 2025 | 22.42 | 22.42 | 22.33 | 22.33 | 22.29 | -0.11% | 1,506 |
| Sep 26, 2025 | 22.35 | 22.41 | 22.28 | 22.35 | 22.32 | 0.16% | 971 |
| Sep 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.28 | 0.02% | 105 |
| Sep 24, 2025 | 22.40 | 22.40 | 22.30 | 22.31 | 22.28 | -0.60% | 2,107 |
| Sep 23, 2025 | 22.46 | 22.49 | 22.45 | 22.45 | 22.41 | -0.02% | 1,265 |
| Sep 22, 2025 | 22.43 | 22.50 | 22.40 | 22.45 | 22.42 | 0.02% | 741 |
| Sep 19, 2025 | 22.35 | 22.45 | 22.35 | 22.45 | 22.41 | 0.11% | 266 |
| Sep 18, 2025 | 22.37 | 22.49 | 22.36 | 22.42 | 22.39 | -0.09% | 874 |
| Sep 17, 2025 | 22.48 | 22.48 | 22.40 | 22.44 | 22.41 | 0.07% | 1,515 |
| Sep 16, 2025 | 22.42 | 22.43 | 22.38 | 22.43 | 22.39 | 0.02% | 561 |
| Sep 15, 2025 | 22.49 | 22.49 | 22.42 | 22.42 | 22.39 | 0.22% | 323 |
| Sep 12, 2025 | 22.46 | 22.46 | 22.37 | 22.37 | 22.34 | -0.18% | 768 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.41 | 22.41 | 22.38 | 0.04% | 334 |
| Sep 10, 2025 | 22.40 | 22.43 | 22.33 | 22.40 | 22.37 | -0.36% | 1,650 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.31 | 22.48 | 22.45 | 0.31% | 17,944 |
| Sep 8, 2025 | 22.35 | 22.41 | 22.33 | 22.41 | 22.38 | -0.04% | 2,374 |
| Sep 5, 2025 | 22.33 | 22.44 | 22.33 | 22.42 | 22.39 | 0.43% | 1,825 |
| Sep 4, 2025 | 22.30 | 22.33 | 22.30 | 22.33 | 22.29 | -0.11% | 1,876 |
| Sep 3, 2025 | 22.33 | 22.35 | 22.31 | 22.35 | 22.32 | 0.04% | 4,184 |
| Sep 2, 2025 | 22.34 | 22.34 | 22.25 | 22.34 | 22.31 | -0.76% | 579 |
| Aug 29, 2025 | 22.34 | 22.51 | 22.34 | 22.51 | 22.45 | 0.56% | 685 |
| Aug 28, 2025 | 22.32 | 22.53 | 22.32 | 22.39 | 22.32 | 0.47% | 11,504 |
| Aug 27, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.22 | 0.02% | 109 |
| Aug 26, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.22 | -0.04% | 157 |
| Aug 25, 2025 | 22.25 | 22.29 | 22.25 | 22.29 | 22.23 | 0.27% | 604 |
| Aug 22, 2025 | 22.24 | 22.25 | 22.23 | 22.23 | 22.17 | 0.14% | 652 |
| Aug 21, 2025 | 22.23 | 22.23 | 22.19 | 22.20 | 22.14 | 0.02% | 730 |
| Aug 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | - | 145 |
| Aug 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.13 | 0.18% | 204 |
| Aug 18, 2025 | 22.21 | 22.21 | 22.15 | 22.15 | 22.09 | -0.27% | 5,524 |
| Aug 15, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 22.15 | -0.16% | 309 |
| Aug 14, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | 22.19 | -0.02% | 359 |
| Aug 13, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | 0.02% | 95 |
| Aug 12, 2025 | 22.16 | 22.25 | 22.16 | 22.25 | 22.19 | -0.09% | 293 |
| Aug 11, 2025 | 22.23 | 22.27 | 22.23 | 22.27 | 22.21 | 0.07% | 632 |
| Aug 8, 2025 | 22.24 | 22.25 | 22.21 | 22.25 | 22.19 | 0.04% | 1,127 |
| Aug 7, 2025 | 22.26 | 22.31 | 22.19 | 22.24 | 22.18 | -0.05% | 1,946 |
| Aug 6, 2025 | 22.31 | 22.31 | 22.25 | 22.25 | 22.19 | -0.10% | 858 |
| Aug 5, 2025 | 22.35 | 22.35 | 22.27 | 22.28 | 22.21 | -0.04% | 2,054 |
| Aug 4, 2025 | 22.26 | 22.29 | 22.22 | 22.29 | 22.23 | 0.20% | 1,311 |
| Aug 1, 2025 | 22.21 | 22.24 | 22.17 | 22.24 | 22.18 | 0.20% | 1,770 |
| Jul 31, 2025 | 22.22 | 22.22 | 22.11 | 22.20 | 22.10 | -0.11% | 6,361 |