Skip to main content
logo
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
24.17
0.00 (0.00%)
Oct 8, 2026, 4:00 PM EDT - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202624.1624.1724.1124.1724.17-0.02%1,041
Oct 7, 202624.1524.1924.1524.1724.170.10%3,714
Oct 6, 202624.1624.1724.1324.1524.150.02%2,122
Oct 5, 202624.2524.2524.1524.1524.15-5,560
Oct 2, 202624.1624.1624.0824.1524.150.15%2,930
Oct 1, 202624.1424.1424.1024.1124.11-0.05%1,247
Sep 30, 202624.2024.2024.0824.1524.12-0.17%6,668
Sep 29, 202624.1624.1924.1624.1924.160.19%2,015
Sep 28, 202624.1924.2024.1424.1424.12-0.07%1,255
Sep 25, 202624.1424.2324.1424.1624.13-3,760
Sep 24, 202624.1524.2224.0824.1624.13-0.11%6,189
Sep 23, 202624.1924.1924.1524.1824.16-0.07%2,046
Sep 22, 202624.2224.2224.1824.2024.18-0.02%2,580
Sep 21, 202624.1824.2324.1824.2124.18-0.08%4,793
Sep 18, 202624.1824.2324.1824.2324.200.06%1,742
Sep 17, 202624.1724.2124.1024.2124.190.21%2,855
Sep 16, 202624.1424.2124.1124.1624.140.15%6,109
Sep 15, 202624.1724.1724.0424.1324.10-0.27%4,712
Sep 14, 202624.2224.2524.1624.1924.170.12%5,836
Sep 11, 202624.1124.1624.1024.1624.140.21%3,311
Sep 10, 202624.1324.1924.0924.1124.09-0.19%8,480
Sep 9, 202624.1024.1724.0824.1624.130.15%9,472
Sep 8, 202624.1624.1624.0924.1224.10-0.10%8,341
Sep 4, 202624.2224.2224.0624.1524.120.15%2,409
Sep 3, 202624.1224.1224.0624.1124.090.25%21,486
Sep 2, 202624.0824.1124.0524.0524.03-0.12%2,006
Sep 1, 202624.1424.1424.0624.0824.06-0.12%15,698
Aug 31, 202624.0924.1624.0924.1424.080.37%3,683
Aug 28, 202624.0124.0824.0124.0523.99-0.15%3,658
Aug 27, 202624.0224.1623.9824.0824.030.15%10,811
Aug 26, 202624.0524.1124.0024.0523.99-0.17%3,432
Aug 25, 202624.1324.1524.0124.0924.030.12%5,998
Aug 24, 202624.0824.1224.0124.0624.00-0.39%4,885
Aug 21, 202624.0724.1524.0724.1524.100.12%2,454
Aug 20, 202624.1324.1324.0724.1224.070.27%2,097
Aug 19, 202624.0424.1423.9724.0624.000.10%7,670
Aug 18, 202623.9424.0723.9424.0323.980.16%4,357
Aug 17, 202623.9824.0423.9423.9923.94-0.07%6,469
Aug 14, 202623.9424.0123.9424.0123.960.10%3,335
Aug 13, 202624.0324.0723.9723.9923.93-0.29%4,450
Aug 12, 202623.9924.0523.9524.0524.000.46%3,881
Aug 11, 202623.9824.0023.9523.9523.89-0.15%2,542
Aug 10, 202623.9424.0123.9423.9823.930.10%4,106
Aug 7, 202623.9523.9623.8723.9623.900.04%886
Aug 6, 202624.0624.0623.8423.9523.890.06%6,233
Aug 5, 202623.9324.0023.9123.9323.880.09%5,291
Aug 4, 202623.9823.9823.9123.9123.860.17%1,289
Aug 3, 202623.9323.9723.7823.8723.82-0.18%5,431
Jul 31, 202623.9023.9723.9023.9423.86-0.01%8,831
Jul 30, 202623.8723.9723.8623.9423.870.41%17,783