Skip to main content
KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.19
+0.02 (0.06%)
Feb 21, 2025, 2:58 PM EST - Market closed

KHYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2224.2324.1924.1924.190.06%1,342
Feb 20, 202524.1724.1824.1724.1824.18-0.02%501
Feb 19, 202524.1724.1924.1724.1824.180.12%4,130
Feb 18, 202524.1524.1624.1424.1524.15-0.08%4,275
Feb 14, 202524.1824.1924.1724.1724.170.31%4,228
Feb 13, 202524.0924.1024.0924.1024.100.12%1,669
Feb 12, 202524.0224.0724.0224.0724.07-3,800
Feb 11, 202524.0424.0724.0424.0724.070.23%1,279
Feb 10, 202523.9924.0223.9924.0124.010.19%1,719
Feb 7, 202523.9923.9923.9623.9723.97-3,338
Feb 6, 202523.9623.9723.9623.9723.97-0.05%759
Feb 5, 202523.9223.9823.9223.9823.980.28%2,630
Feb 4, 202523.8823.9223.8823.9123.910.15%6,859
Feb 3, 202523.7923.9023.7923.8823.88-17,581
Jan 31, 202523.9023.9323.8623.8823.88-2,408
Jan 30, 202523.8623.8923.8623.8823.88-0.74%4,083
Jan 29, 202524.0524.0524.0524.0523.88-0.11%370
Jan 28, 202524.0724.0824.0624.0823.910.27%1,898
Jan 27, 202523.9424.0223.9424.0223.850.02%2,208
Jan 24, 202524.0224.0324.0124.0123.840.06%3,280
Jan 23, 202524.0124.0123.9524.0023.83-0.07%17,389
Jan 22, 202524.0424.0524.0124.0123.840.36%2,765
Jan 21, 202524.0324.0323.9023.9323.76-0.85%8,453
Jan 17, 202524.1024.1624.1024.1323.960.07%6,788
Jan 16, 202524.1024.1124.1024.1123.94-0.13%30,806
Jan 15, 202524.1624.1924.1524.1523.980.04%1,644
Jan 14, 202524.1324.1424.1224.1423.970.12%1,807
Jan 13, 202524.1424.1424.1024.1123.94-0.08%2,148
Jan 10, 202524.1924.1924.1124.1323.96-0.21%6,164
Jan 8, 202524.1824.2024.1724.1824.010.21%10,943
Jan 7, 202524.1724.1724.1324.1323.96-0.23%8,922
Jan 6, 202524.2124.2324.1724.1824.01-0.35%3,471
Jan 3, 202524.2424.2724.2424.2724.100.29%3,023
Jan 2, 202524.2124.2124.1624.2024.030.19%6,805
Dec 31, 202424.1124.1824.1124.1523.980.19%7,790
Dec 30, 202424.1024.1224.0924.1123.940.04%3,968
Dec 27, 202424.1224.1224.1024.1023.93-0.06%2,019
Dec 26, 202424.0824.1324.0824.1123.940.02%6,929
Dec 24, 202424.1124.1124.0924.1123.940.13%4,189
Dec 23, 202424.0024.0924.0024.0723.900.30%12,957
Dec 20, 202423.9724.0223.9724.0023.83-0.14%7,102
Dec 19, 202424.0724.0824.0224.0323.87-0.15%13,254
Dec 18, 202424.2124.2224.0324.0723.90-1.63%32,642
Dec 17, 202424.5224.5224.4424.4724.30-1.67%9,855
Dec 16, 202424.9124.9124.8824.8924.32-0.02%3,601
Dec 13, 202424.8924.9024.8924.8924.33-0.08%2,342
Dec 12, 202424.9224.9224.8924.9124.35-0.04%3,845
Dec 11, 202424.9124.9224.9124.9224.360.16%5,461
Dec 10, 202424.8324.9124.8324.8824.320.24%5,885
Dec 9, 202424.8524.8524.7924.8224.26-0.06%19,175
Dec 6, 202424.8324.9124.8324.8424.280.18%7,943
Dec 5, 202424.7624.7924.7624.7924.230.04%3,229
Dec 4, 202424.7924.8124.7624.7824.22-0.08%9,992
Dec 3, 202424.7824.8024.7724.8024.240.04%3,779
Dec 2, 202424.9024.9024.7624.7924.230.07%6,462
Nov 29, 202424.7324.7824.7324.7724.210.15%2,062
Nov 27, 202424.7424.7524.7324.7324.17-0.77%8,875
Nov 26, 202424.9524.9524.9224.9324.17-0.18%7,357
Nov 25, 202425.0025.0024.9724.9724.21-0.10%3,399
Nov 22, 202425.0125.0124.9825.0024.240.14%6,296
Nov 21, 202424.9924.9924.9624.9624.20-0.22%8,103
Nov 20, 202425.0025.0224.9825.0224.26-0.10%3,548
Nov 19, 202425.0025.0424.9925.0424.280.21%3,556
Nov 18, 202424.9924.9924.9924.9924.230.01%1,344
Nov 15, 202425.0025.0024.9624.9824.22-0.22%4,030
Nov 14, 202425.0825.0925.0425.0424.28-0.16%4,094
Nov 13, 202425.0925.0925.0525.0824.320.08%5,011
Nov 12, 202425.0925.0925.0325.0624.30-0.04%3,555
Nov 11, 202425.0825.0825.0525.0724.31-0.22%9,068
Nov 8, 202425.1025.1325.1025.1324.360.10%7,179
Nov 7, 202425.0625.1025.0625.1024.340.31%3,923
Nov 6, 202425.1025.1024.9925.0224.26-0.07%8,336
Nov 5, 202425.0225.0525.0025.0424.280.12%4,612
Nov 4, 202425.0225.0225.0125.0124.250.04%1,869
Nov 1, 202425.0325.0425.0025.0024.240.12%2,257
Oct 31, 202425.0125.0124.9724.9724.21-0.16%6,694
Oct 30, 202425.0225.0425.0125.0124.25-0.82%3,617
Oct 29, 202425.1925.2325.1925.2224.260.01%3,267
Oct 28, 202425.2025.2225.2025.2224.25-0.08%4,043
Oct 25, 202425.2325.2525.2325.2424.270.13%2,166
Oct 24, 202425.2125.2125.1825.2024.240.17%6,337
Oct 23, 202425.1925.2025.1625.1624.20-0.16%7,293
Oct 22, 202425.1925.2025.1825.2024.240.04%1,506
Oct 21, 202425.2325.2325.1725.1924.23-0.08%10,479
Oct 18, 202425.2225.2225.2125.2124.25-0.08%1,064
Oct 17, 202425.2225.2425.2225.2324.270.20%1,135
Oct 16, 202425.1825.1925.1725.1824.220.10%1,930
Oct 15, 202425.1725.1725.1625.1624.200.02%3,063
Oct 14, 202425.1425.1625.1425.1524.19-0.04%1,529
Oct 11, 202425.1325.1625.1325.1624.200.15%2,724
Oct 10, 202425.1325.1325.1225.1224.160.10%1,056
Oct 9, 202425.0725.1125.0725.1024.14-0.02%9,343
Oct 8, 202425.1125.1325.0925.1024.140.08%6,091
Oct 7, 202425.1325.1325.0525.0824.12-0.20%6,512
Oct 4, 202425.1125.1425.1125.1324.17-0.01%4,753
Oct 3, 202425.1225.1625.1225.1324.18-0.01%3,298
Oct 2, 202425.1025.1425.1025.1424.180.16%12,318
Oct 1, 202425.0925.1025.0625.1024.140.04%7,240
Sep 30, 202425.0825.0925.0625.0824.130.31%7,136
Sep 27, 202425.0025.0325.0025.0124.05-0.65%9,632