KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.11
+0.01 (0.02%)
Mar 31, 2025, 3:22 PM EDT - Market open
KHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.08 | 24.08 | 24.07 | 24.07 | - | -0.14% | 1,738 |
| Mar 28, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 24.11 | -0.62% | 5,253 |
| Mar 27, 2025 | 24.27 | 24.27 | 24.26 | 24.26 | 24.09 | -0.12% | 921 |
| Mar 26, 2025 | 24.31 | 24.31 | 24.25 | 24.29 | 24.12 | -0.10% | 3,208 |
| Mar 25, 2025 | 24.33 | 24.33 | 24.28 | 24.31 | 24.15 | -0.07% | 26,910 |
| Mar 24, 2025 | 24.35 | 24.35 | 24.32 | 24.33 | 24.16 | -0.14% | 2,087 |
| Mar 21, 2025 | 24.28 | 24.37 | 24.28 | 24.36 | 24.20 | 0.28% | 2,852 |
| Mar 20, 2025 | 24.27 | 24.35 | 24.27 | 24.29 | 24.13 | -0.35% | 7,867 |
| Mar 19, 2025 | 24.34 | 24.38 | 24.34 | 24.38 | 24.21 | 0.31% | 340 |
| Mar 18, 2025 | 24.29 | 24.30 | 24.29 | 24.30 | 24.14 | -0.14% | 2,131 |
| Mar 17, 2025 | 24.30 | 24.34 | 24.30 | 24.34 | 24.17 | 0.19% | 4,903 |
| Mar 14, 2025 | 24.25 | 24.30 | 24.25 | 24.29 | 24.13 | 0.14% | 3,819 |
| Mar 13, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | 24.09 | -0.24% | 5,868 |
| Mar 12, 2025 | 24.27 | 24.33 | 24.27 | 24.31 | 24.15 | 0.22% | 3,505 |
| Mar 11, 2025 | 24.26 | 24.26 | 24.21 | 24.26 | 24.10 | 0.06% | 5,337 |
| Mar 10, 2025 | 24.29 | 24.29 | 24.24 | 24.25 | 24.08 | -0.23% | 3,157 |
| Mar 7, 2025 | 24.30 | 24.30 | 24.28 | 24.30 | 24.14 | 0.27% | 2,305 |
| Mar 6, 2025 | 24.24 | 24.25 | 24.23 | 24.24 | 24.07 | 0.25% | 4,122 |
| Mar 5, 2025 | 24.18 | 24.20 | 24.16 | 24.18 | 24.01 | 0.04% | 4,762 |
| Mar 4, 2025 | 24.15 | 24.20 | 24.14 | 24.17 | 24.00 | -0.02% | 9,249 |
| Mar 3, 2025 | 24.20 | 24.21 | 24.15 | 24.17 | 24.01 | 0.01% | 4,745 |
| Feb 28, 2025 | 24.12 | 24.17 | 24.12 | 24.17 | 24.01 | 0.17% | 1,793 |
| Feb 27, 2025 | 24.20 | 24.20 | 24.13 | 24.13 | 23.96 | -0.62% | 2,056 |
| Feb 26, 2025 | 24.23 | 24.28 | 24.23 | 24.28 | 23.94 | 0.17% | 6,367 |
| Feb 25, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 23.91 | 0.08% | 1,186 |
| Feb 24, 2025 | 24.20 | 24.23 | 24.19 | 24.22 | 23.89 | 0.10% | 9,718 |
| Feb 21, 2025 | 24.22 | 24.23 | 24.19 | 24.19 | 23.86 | 0.06% | 1,342 |
| Feb 20, 2025 | 24.17 | 24.18 | 24.17 | 24.18 | 23.85 | -0.02% | 501 |
| Feb 19, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 23.85 | 0.12% | 4,130 |
| Feb 18, 2025 | 24.15 | 24.16 | 24.14 | 24.15 | 23.82 | -0.08% | 4,275 |
| Feb 14, 2025 | 24.18 | 24.19 | 24.17 | 24.17 | 23.84 | 0.31% | 4,228 |
| Feb 13, 2025 | 24.09 | 24.10 | 24.09 | 24.10 | 23.77 | 0.12% | 1,669 |
| Feb 12, 2025 | 24.02 | 24.07 | 24.02 | 24.07 | 23.74 | - | 3,800 |
| Feb 11, 2025 | 24.04 | 24.07 | 24.04 | 24.07 | 23.74 | 0.23% | 1,279 |
| Feb 10, 2025 | 23.99 | 24.02 | 23.99 | 24.01 | 23.68 | 0.19% | 1,719 |
| Feb 7, 2025 | 23.99 | 23.99 | 23.96 | 23.97 | 23.64 | - | 3,338 |
| Feb 6, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.64 | -0.05% | 759 |
| Feb 5, 2025 | 23.92 | 23.98 | 23.92 | 23.98 | 23.65 | 0.28% | 2,630 |
| Feb 4, 2025 | 23.88 | 23.92 | 23.88 | 23.91 | 23.59 | 0.15% | 6,859 |
| Feb 3, 2025 | 23.79 | 23.90 | 23.79 | 23.88 | 23.55 | - | 17,581 |
| Jan 31, 2025 | 23.90 | 23.93 | 23.86 | 23.88 | 23.55 | - | 2,408 |
| Jan 30, 2025 | 23.86 | 23.89 | 23.86 | 23.88 | 23.55 | -0.74% | 4,083 |
| Jan 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.56 | -0.11% | 370 |
| Jan 28, 2025 | 24.07 | 24.08 | 24.06 | 24.08 | 23.59 | 0.27% | 1,898 |
| Jan 27, 2025 | 23.94 | 24.02 | 23.94 | 24.02 | 23.52 | 0.02% | 2,208 |
| Jan 24, 2025 | 24.02 | 24.03 | 24.01 | 24.01 | 23.52 | 0.06% | 3,280 |
| Jan 23, 2025 | 24.01 | 24.01 | 23.95 | 24.00 | 23.50 | -0.07% | 17,389 |
| Jan 22, 2025 | 24.04 | 24.05 | 24.01 | 24.01 | 23.52 | 0.36% | 2,765 |
| Jan 21, 2025 | 24.03 | 24.03 | 23.90 | 23.93 | 23.43 | -0.85% | 8,453 |
| Jan 17, 2025 | 24.10 | 24.16 | 24.10 | 24.13 | 23.63 | 0.07% | 6,788 |