VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
24.15
+0.04 (0.15%)
Sep 4, 2026, 4:00 PM EDT - Market closed
CBON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.22 | 24.22 | 24.06 | 24.15 | 24.15 | 0.15% | 2,358 |
| Sep 3, 2026 | 24.12 | 24.12 | 24.06 | 24.11 | 24.11 | 0.25% | 21,486 |
| Sep 2, 2026 | 24.08 | 24.11 | 24.05 | 24.05 | 24.05 | -0.12% | 2,006 |
| Sep 1, 2026 | 24.14 | 24.14 | 24.06 | 24.08 | 24.08 | -0.12% | 15,698 |
| Aug 31, 2026 | 24.09 | 24.16 | 24.09 | 24.14 | 24.11 | 0.37% | 3,683 |
| Aug 28, 2026 | 24.01 | 24.08 | 24.01 | 24.05 | 24.02 | -0.15% | 3,658 |
| Aug 27, 2026 | 24.02 | 24.16 | 23.98 | 24.08 | 24.05 | 0.15% | 10,811 |
| Aug 26, 2026 | 24.05 | 24.11 | 24.00 | 24.05 | 24.02 | -0.17% | 3,432 |
| Aug 25, 2026 | 24.13 | 24.15 | 24.01 | 24.09 | 24.06 | 0.12% | 5,998 |
| Aug 24, 2026 | 24.08 | 24.12 | 24.01 | 24.06 | 24.03 | -0.39% | 4,885 |
| Aug 21, 2026 | 24.07 | 24.15 | 24.07 | 24.15 | 24.12 | 0.12% | 2,454 |
| Aug 20, 2026 | 24.13 | 24.13 | 24.07 | 24.12 | 24.09 | 0.27% | 2,097 |
| Aug 19, 2026 | 24.04 | 24.14 | 23.97 | 24.06 | 24.03 | 0.10% | 7,670 |
| Aug 18, 2026 | 23.94 | 24.07 | 23.94 | 24.03 | 24.00 | 0.16% | 4,357 |
| Aug 17, 2026 | 23.98 | 24.04 | 23.94 | 23.99 | 23.97 | -0.07% | 6,469 |
| Aug 14, 2026 | 23.94 | 24.01 | 23.94 | 24.01 | 23.98 | 0.10% | 3,335 |
| Aug 13, 2026 | 24.03 | 24.07 | 23.97 | 23.99 | 23.96 | -0.29% | 4,450 |
| Aug 12, 2026 | 23.99 | 24.05 | 23.95 | 24.05 | 24.03 | 0.46% | 3,881 |
| Aug 11, 2026 | 23.98 | 24.00 | 23.95 | 23.95 | 23.92 | -0.15% | 2,542 |
| Aug 10, 2026 | 23.94 | 24.01 | 23.94 | 23.98 | 23.95 | 0.10% | 4,106 |
| Aug 7, 2026 | 23.95 | 23.96 | 23.87 | 23.96 | 23.93 | 0.04% | 886 |
| Aug 6, 2026 | 24.06 | 24.06 | 23.84 | 23.95 | 23.92 | 0.06% | 6,233 |
| Aug 5, 2026 | 23.93 | 24.00 | 23.91 | 23.93 | 23.90 | 0.09% | 5,291 |
| Aug 4, 2026 | 23.98 | 23.98 | 23.91 | 23.91 | 23.88 | 0.17% | 1,289 |
| Aug 3, 2026 | 23.93 | 23.97 | 23.78 | 23.87 | 23.84 | -0.18% | 5,431 |
| Jul 31, 2026 | 23.90 | 23.97 | 23.90 | 23.94 | 23.89 | -0.01% | 8,831 |
| Jul 30, 2026 | 23.87 | 23.97 | 23.86 | 23.94 | 23.89 | 0.41% | 17,783 |
| Jul 29, 2026 | 23.84 | 23.93 | 23.82 | 23.85 | 23.79 | 0.25% | 1,655 |
| Jul 28, 2026 | 23.85 | 23.85 | 23.69 | 23.79 | 23.73 | -0.50% | 7,000 |
| Jul 27, 2026 | 23.92 | 23.98 | 23.91 | 23.91 | 23.85 | 0.15% | 7,323 |
| Jul 24, 2026 | 23.89 | 23.97 | 23.87 | 23.87 | 23.82 | -0.25% | 3,267 |
| Jul 23, 2026 | 23.88 | 23.94 | 23.88 | 23.93 | 23.88 | -0.08% | 2,024 |
| Jul 22, 2026 | 23.93 | 23.96 | 23.93 | 23.95 | 23.90 | - | 1,526 |
| Jul 21, 2026 | 23.88 | 23.96 | 23.88 | 23.95 | 23.90 | 0.06% | 3,525 |
| Jul 20, 2026 | 23.82 | 23.97 | 23.82 | 23.94 | 23.88 | 0.39% | 3,348 |
| Jul 17, 2026 | 23.87 | 23.87 | 23.84 | 23.84 | 23.79 | 0.09% | 917 |
| Jul 16, 2026 | 23.86 | 23.90 | 23.82 | 23.82 | 23.77 | -0.38% | 67,292 |
| Jul 15, 2026 | 23.90 | 23.92 | 23.90 | 23.91 | 23.86 | 0.19% | 1,923 |
| Jul 14, 2026 | 23.88 | 23.88 | 23.83 | 23.87 | 23.81 | 0.06% | 2,017 |
| Jul 13, 2026 | 23.86 | 23.86 | 23.81 | 23.85 | 23.80 | 0.06% | 1,404 |
| Jul 10, 2026 | 23.87 | 23.87 | 23.84 | 23.84 | 23.78 | -0.13% | 825 |
| Jul 9, 2026 | 23.73 | 23.87 | 23.73 | 23.87 | 23.81 | 0.36% | 1,011 |
| Jul 8, 2026 | 23.88 | 23.88 | 23.69 | 23.78 | 23.73 | -0.04% | 1,570 |
| Jul 7, 2026 | 23.81 | 23.87 | 23.79 | 23.79 | 23.74 | -0.10% | 1,498 |
| Jul 6, 2026 | 23.85 | 23.87 | 23.73 | 23.82 | 23.76 | -0.31% | 5,411 |
| Jul 2, 2026 | 23.88 | 23.93 | 23.85 | 23.89 | 23.84 | 0.51% | 3,193 |
| Jul 1, 2026 | 23.80 | 23.85 | 23.77 | 23.77 | 23.72 | -0.14% | 1,464 |
| Jun 30, 2026 | 23.78 | 23.94 | 23.76 | 23.83 | 23.75 | 0.17% | 4,964 |
| Jun 29, 2026 | 23.78 | 23.88 | 23.78 | 23.79 | 23.71 | -0.21% | 3,565 |
| Jun 26, 2026 | 23.85 | 23.85 | 23.84 | 23.84 | 23.76 | 0.10% | 317 |