KraneShares Asia Pacific High Income USD Bond ETF (KHYB)

KHYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.76	24.76	24.72	24.72	24.72	-0.16%	2,488
Feb 11, 2026	24.77	24.77	24.75	24.76	24.76	0.10%	4,930
Feb 10, 2026	24.75	24.75	24.74	24.74	24.74	0.06%	652
Feb 9, 2026	24.69	24.73	24.69	24.72	24.72	-0.16%	4,282
Feb 6, 2026	24.73	24.76	24.72	24.76	24.76	0.35%	1,991
Feb 5, 2026	24.67	24.69	24.67	24.67	24.67	-0.15%	2,749
Feb 4, 2026	24.72	24.74	24.69	24.71	24.71	0.12%	2,758
Feb 3, 2026	24.68	24.68	24.66	24.68	24.68	-0.12%	941
Feb 2, 2026	24.74	24.74	24.70	24.71	24.71	-0.14%	2,460
Jan 30, 2026	24.76	24.76	24.71	24.75	24.75	0.20%	9,008
Jan 29, 2026	24.69	24.70	24.64	24.70	24.70	-0.58%	4,445
Jan 28, 2026	24.84	24.85	24.78	24.84	24.65	0.04%	7,809
Jan 27, 2026	24.83	24.84	24.83	24.83	24.64	-	2,568
Jan 26, 2026	24.76	24.85	24.76	24.83	24.64	0.08%	14,689
Jan 23, 2026	24.81	24.81	24.81	24.81	24.62	0.08%	762
Jan 22, 2026	24.78	24.79	24.75	24.79	24.60	-0.14%	4,139
Jan 21, 2026	24.83	24.83	24.83	24.83	24.64	0.36%	306
Jan 20, 2026	24.75	24.81	24.74	24.74	24.55	-0.16%	2,679
Jan 16, 2026	24.78	24.78	24.78	24.78	24.59	0.12%	1,425
Jan 15, 2026	24.75	24.75	24.75	24.75	24.56	0.16%	1,526
Jan 14, 2026	24.69	24.74	24.69	24.71	24.52	0.04%	5,918
Jan 13, 2026	24.69	24.70	24.69	24.70	24.51	0.06%	4,165
Jan 12, 2026	24.66	24.74	24.66	24.68	24.49	-0.08%	7,283
Jan 9, 2026	24.69	24.71	24.69	24.70	24.51	0.11%	1,480
Jan 8, 2026	24.63	24.68	24.60	24.67	24.49	0.12%	2,909
Jan 7, 2026	24.65	24.65	24.64	24.65	24.46	0.10%	1,053
Jan 6, 2026	24.60	24.62	24.60	24.62	24.44	0.18%	3,838
Jan 5, 2026	24.56	24.59	24.56	24.58	24.39	0.18%	4,159
Jan 2, 2026	24.56	24.56	24.53	24.53	24.35	0.10%	834
Dec 31, 2025	24.51	24.52	24.50	24.51	24.32	0.04%	4,323
Dec 30, 2025	24.49	24.50	24.49	24.50	24.31	0.02%	2,278
Dec 29, 2025	24.48	24.49	24.48	24.49	24.31	-0.06%	1,444
Dec 26, 2025	24.53	24.53	24.50	24.51	24.32	-0.02%	8,441
Dec 24, 2025	24.50	24.51	24.49	24.51	24.33	0.04%	11,320
Dec 23, 2025	24.47	24.52	24.47	24.50	24.32	-0.04%	4,753
Dec 22, 2025	24.53	24.53	24.46	24.51	24.33	0.08%	6,894
Dec 19, 2025	24.48	24.50	24.48	24.49	24.31	0.04%	1,812
Dec 18, 2025	24.49	24.49	24.47	24.48	24.30	0.22%	5,332
Dec 17, 2025	24.44	24.48	24.42	24.43	24.24	0.06%	3,179
Dec 16, 2025	24.39	24.42	24.39	24.41	24.23	0.08%	6,300
Dec 15, 2025	24.40	24.43	24.38	24.39	24.21	-0.02%	6,119
Dec 12, 2025	24.41	24.41	24.39	24.40	24.21	-0.09%	3,286
Dec 11, 2025	24.39	24.42	24.38	24.42	24.23	0.15%	6,401
Dec 10, 2025	24.34	24.40	24.34	24.38	24.20	0.34%	7,285
Dec 9, 2025	24.31	24.34	24.30	24.30	24.12	0.12%	1,638
Dec 8, 2025	24.28	24.32	24.26	24.27	24.09	-0.10%	11,473
Dec 5, 2025	24.30	24.32	24.28	24.30	24.11	0.10%	6,163
Dec 4, 2025	24.27	24.30	24.26	24.27	24.09	0.05%	3,199
Dec 3, 2025	24.24	24.26	24.24	24.26	24.08	0.08%	2,845
Dec 2, 2025	24.23	24.24	24.23	24.24	24.06	0.05%	1,023

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.