KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.79
-0.03 (-0.14%)
At close: Jan 22, 2026, 4:00 PM EST
24.79
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
KHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.78 | 24.79 | 24.75 | 24.79 | - | -0.14% | 3,198 |
| Jan 21, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.36% | 306 |
| Jan 20, 2026 | 24.75 | 24.81 | 24.74 | 24.74 | 24.74 | -0.16% | 2,679 |
| Jan 16, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.12% | 1,425 |
| Jan 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.16% | 1,526 |
| Jan 14, 2026 | 24.69 | 24.74 | 24.69 | 24.71 | 24.71 | 0.04% | 5,918 |
| Jan 13, 2026 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | 0.06% | 4,165 |
| Jan 12, 2026 | 24.66 | 24.74 | 24.66 | 24.68 | 24.68 | -0.08% | 7,283 |
| Jan 9, 2026 | 24.69 | 24.71 | 24.69 | 24.70 | 24.70 | 0.11% | 1,480 |
| Jan 8, 2026 | 24.63 | 24.68 | 24.60 | 24.67 | 24.67 | 0.12% | 2,909 |
| Jan 7, 2026 | 24.65 | 24.65 | 24.64 | 24.65 | 24.65 | 0.10% | 1,053 |
| Jan 6, 2026 | 24.60 | 24.62 | 24.60 | 24.62 | 24.62 | 0.18% | 3,838 |
| Jan 5, 2026 | 24.56 | 24.59 | 24.56 | 24.58 | 24.58 | 0.18% | 4,159 |
| Jan 2, 2026 | 24.56 | 24.56 | 24.53 | 24.53 | 24.53 | 0.10% | 834 |
| Dec 31, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | 24.51 | 0.04% | 4,323 |
| Dec 30, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | 0.02% | 2,278 |
| Dec 29, 2025 | 24.48 | 24.49 | 24.48 | 24.49 | 24.49 | -0.06% | 1,444 |
| Dec 26, 2025 | 24.53 | 24.53 | 24.50 | 24.51 | 24.51 | -0.02% | 8,441 |
| Dec 24, 2025 | 24.50 | 24.51 | 24.49 | 24.51 | 24.51 | 0.04% | 11,320 |
| Dec 23, 2025 | 24.47 | 24.52 | 24.47 | 24.50 | 24.50 | -0.04% | 4,753 |
| Dec 22, 2025 | 24.53 | 24.53 | 24.46 | 24.51 | 24.51 | 0.08% | 6,894 |
| Dec 19, 2025 | 24.48 | 24.50 | 24.48 | 24.49 | 24.49 | 0.04% | 1,812 |
| Dec 18, 2025 | 24.49 | 24.49 | 24.47 | 24.48 | 24.48 | 0.22% | 5,332 |
| Dec 17, 2025 | 24.44 | 24.48 | 24.42 | 24.43 | 24.43 | 0.06% | 3,179 |
| Dec 16, 2025 | 24.39 | 24.42 | 24.39 | 24.41 | 24.41 | 0.08% | 6,300 |
| Dec 15, 2025 | 24.40 | 24.43 | 24.38 | 24.39 | 24.39 | -0.02% | 6,119 |
| Dec 12, 2025 | 24.41 | 24.41 | 24.39 | 24.40 | 24.40 | -0.09% | 3,286 |
| Dec 11, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.42 | 0.15% | 6,401 |
| Dec 10, 2025 | 24.34 | 24.40 | 24.34 | 24.38 | 24.38 | 0.34% | 7,285 |
| Dec 9, 2025 | 24.31 | 24.34 | 24.30 | 24.30 | 24.30 | 0.12% | 1,638 |
| Dec 8, 2025 | 24.28 | 24.32 | 24.26 | 24.27 | 24.27 | -0.10% | 11,473 |
| Dec 5, 2025 | 24.30 | 24.32 | 24.28 | 24.30 | 24.30 | 0.10% | 6,163 |
| Dec 4, 2025 | 24.27 | 24.30 | 24.26 | 24.27 | 24.27 | 0.05% | 3,199 |
| Dec 3, 2025 | 24.24 | 24.26 | 24.24 | 24.26 | 24.26 | 0.08% | 2,845 |
| Dec 2, 2025 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 0.05% | 1,023 |
| Dec 1, 2025 | 24.22 | 24.24 | 24.22 | 24.23 | 24.23 | -0.05% | 1,686 |
| Nov 28, 2025 | 24.23 | 24.25 | 24.23 | 24.24 | 24.24 | -0.08% | 1,381 |
| Nov 26, 2025 | 24.24 | 24.27 | 24.24 | 24.26 | 24.26 | -0.81% | 1,369 |
| Nov 25, 2025 | 24.42 | 24.46 | 24.42 | 24.46 | 24.29 | 0.01% | 3,306 |
| Nov 24, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.29 | - | 1,416 |
| Nov 21, 2025 | 24.39 | 24.48 | 24.39 | 24.46 | 24.29 | 0.28% | 10,631 |
| Nov 20, 2025 | 24.47 | 24.47 | 24.38 | 24.39 | 24.22 | -0.16% | 939 |
| Nov 19, 2025 | 24.45 | 24.49 | 24.43 | 24.43 | 24.26 | 0.05% | 1,356 |
| Nov 18, 2025 | 24.40 | 24.46 | 24.39 | 24.42 | 24.25 | 0.19% | 5,584 |
| Nov 17, 2025 | 24.41 | 24.41 | 24.35 | 24.37 | 24.20 | -0.33% | 1,907 |
| Nov 14, 2025 | 24.42 | 24.46 | 24.42 | 24.45 | 24.28 | 0.16% | 2,514 |
| Nov 13, 2025 | 24.45 | 24.46 | 24.40 | 24.41 | 24.24 | -0.20% | 1,717 |
| Nov 12, 2025 | 24.45 | 24.47 | 24.45 | 24.46 | 24.29 | -0.04% | 3,166 |
| Nov 11, 2025 | 24.44 | 24.48 | 24.44 | 24.47 | 24.30 | 0.08% | 361 |
| Nov 10, 2025 | 24.45 | 24.46 | 24.43 | 24.45 | 24.28 | 0.29% | 6,493 |