KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.12
+0.02 (0.07%)
At close: Aug 1, 2025, 4:00 PM
24.12
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.08 | 24.16 | 24.08 | 24.12 | 24.12 | 0.07% | 1,469 |
| Jul 31, 2025 | 24.10 | 24.10 | 24.08 | 24.10 | 24.10 | 0.16% | 2,041 |
| Jul 30, 2025 | 24.09 | 24.10 | 24.06 | 24.06 | 24.06 | -0.80% | 14,423 |
| Jul 29, 2025 | 24.27 | 24.27 | 24.24 | 24.26 | 24.09 | 0.04% | 522 |
| Jul 28, 2025 | 24.33 | 24.33 | 24.25 | 24.25 | 24.08 | -0.02% | 2,396 |
| Jul 25, 2025 | 24.24 | 24.25 | 24.23 | 24.25 | 24.08 | 0.27% | 716 |
| Jul 24, 2025 | 24.16 | 24.22 | 24.16 | 24.19 | 24.02 | 0.04% | 590 |
| Jul 23, 2025 | 24.14 | 24.18 | 24.14 | 24.18 | 24.01 | 0.17% | 1,481 |
| Jul 22, 2025 | 24.13 | 24.14 | 24.12 | 24.14 | 23.97 | 0.19% | 1,741 |
| Jul 21, 2025 | 24.05 | 24.10 | 24.05 | 24.09 | 23.92 | 0.19% | 5,442 |
| Jul 18, 2025 | 24.06 | 24.07 | 24.05 | 24.05 | 23.88 | -0.02% | 2,489 |
| Jul 17, 2025 | 24.03 | 24.11 | 24.02 | 24.05 | 23.88 | 0.07% | 5,012 |
| Jul 16, 2025 | 24.00 | 24.04 | 24.00 | 24.03 | 23.87 | 0.25% | 1,224 |
| Jul 15, 2025 | 24.01 | 24.01 | 23.97 | 23.97 | 23.81 | -0.09% | 1,554 |
| Jul 14, 2025 | 23.98 | 24.01 | 23.98 | 24.00 | 23.83 | 0.04% | 5,967 |
| Jul 11, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.82 | - | 6,066 |
| Jul 10, 2025 | 23.96 | 23.99 | 23.95 | 23.99 | 23.82 | - | 5,870 |
| Jul 9, 2025 | 24.01 | 24.01 | 23.97 | 23.99 | 23.82 | 0.17% | 308 |
| Jul 8, 2025 | 23.95 | 23.95 | 23.93 | 23.95 | 23.78 | -0.08% | 1,976 |
| Jul 7, 2025 | 23.97 | 23.98 | 23.96 | 23.97 | 23.80 | -0.13% | 2,469 |
| Jul 3, 2025 | 23.96 | 24.00 | 23.95 | 24.00 | 23.83 | 0.15% | 2,928 |
| Jul 2, 2025 | 23.96 | 23.98 | 23.95 | 23.96 | 23.79 | -0.10% | 2,470 |
| Jul 1, 2025 | 23.96 | 24.00 | 23.96 | 23.99 | 23.82 | 0.13% | 8,353 |
| Jun 30, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.79 | 0.21% | 2,357 |
| Jun 27, 2025 | 23.91 | 23.91 | 23.86 | 23.91 | 23.74 | -0.65% | 1,982 |
| Jun 26, 2025 | 24.03 | 24.07 | 24.02 | 24.06 | 23.73 | 0.25% | 2,648 |
| Jun 25, 2025 | 24.01 | 24.01 | 23.99 | 24.00 | 23.67 | -0.02% | 3,670 |
| Jun 24, 2025 | 23.97 | 24.04 | 23.97 | 24.01 | 23.67 | 0.27% | 3,185 |
| Jun 23, 2025 | 23.93 | 23.95 | 23.93 | 23.94 | 23.61 | 0.18% | 3,470 |
| Jun 20, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.57 | 0.08% | 536 |
| Jun 18, 2025 | 23.90 | 23.96 | 23.88 | 23.88 | 23.55 | 0.04% | 4,686 |
| Jun 17, 2025 | 23.88 | 23.88 | 23.87 | 23.87 | 23.54 | 0.06% | 3,917 |
| Jun 16, 2025 | 23.87 | 23.87 | 23.85 | 23.86 | 23.52 | 0.08% | 1,432 |
| Jun 13, 2025 | 23.85 | 23.85 | 23.84 | 23.84 | 23.50 | -0.25% | 414 |
| Jun 12, 2025 | 23.91 | 23.91 | 23.90 | 23.90 | 23.56 | 0.08% | 531 |
| Jun 11, 2025 | 23.90 | 23.90 | 23.88 | 23.88 | 23.54 | 0.12% | 3,508 |
| Jun 10, 2025 | 23.86 | 23.87 | 23.83 | 23.85 | 23.51 | 0.30% | 2,339 |
| Jun 9, 2025 | 23.75 | 23.78 | 23.75 | 23.78 | 23.44 | 0.13% | 2,818 |
| Jun 6, 2025 | 23.75 | 23.75 | 23.73 | 23.75 | 23.41 | 0.25% | 5,094 |
| Jun 5, 2025 | 23.71 | 23.78 | 23.68 | 23.69 | 23.36 | -0.14% | 4,768 |
| Jun 4, 2025 | 23.70 | 23.72 | 23.70 | 23.72 | 23.39 | 0.08% | 617 |
| Jun 3, 2025 | 23.70 | 23.76 | 23.68 | 23.70 | 23.37 | -0.10% | 1,141 |
| Jun 2, 2025 | 23.73 | 23.73 | 23.69 | 23.72 | 23.39 | -0.47% | 11,024 |
| May 30, 2025 | 23.82 | 23.89 | 23.79 | 23.84 | 23.50 | 0.30% | 4,030 |
| May 29, 2025 | 23.76 | 23.82 | 23.74 | 23.77 | 23.43 | -0.66% | 10,115 |
| May 28, 2025 | 23.93 | 23.94 | 23.92 | 23.92 | 23.42 | -0.07% | 3,725 |
| May 27, 2025 | 23.94 | 23.95 | 23.94 | 23.94 | 23.44 | 0.22% | 970 |
| May 23, 2025 | 23.88 | 23.94 | 23.87 | 23.89 | 23.39 | -0.10% | 2,349 |
| May 22, 2025 | 23.89 | 23.95 | 23.89 | 23.91 | 23.41 | 0.18% | 2,473 |
| May 21, 2025 | 23.91 | 23.93 | 23.87 | 23.87 | 23.37 | -0.27% | 2,480 |