KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
23.65
-0.01 (-0.04%)
May 1, 2025, 3:06 PM EDT - Market closed
KHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.71 | 23.71 | 23.68 | 23.71 | - | 0.18% | 811 |
| Apr 30, 2025 | 23.66 | 23.66 | 23.57 | 23.66 | 23.66 | -0.09% | 1,835 |
| Apr 29, 2025 | 23.65 | 23.69 | 23.65 | 23.69 | 23.69 | -0.80% | 825 |
| Apr 28, 2025 | 23.86 | 23.88 | 23.85 | 23.88 | 23.71 | 0.21% | 2,522 |
| Apr 25, 2025 | 23.78 | 23.84 | 23.78 | 23.83 | 23.66 | 0.19% | 13,062 |
| Apr 24, 2025 | 23.79 | 23.79 | 23.76 | 23.78 | 23.61 | 0.44% | 1,791 |
| Apr 23, 2025 | 23.70 | 23.74 | 23.68 | 23.68 | 23.51 | 0.30% | 1,465 |
| Apr 22, 2025 | 23.59 | 23.62 | 23.58 | 23.61 | 23.44 | 0.91% | 1,808 |
| Apr 21, 2025 | 23.45 | 23.46 | 23.34 | 23.39 | 23.23 | -0.40% | 12,545 |
| Apr 17, 2025 | 23.45 | 23.52 | 23.45 | 23.49 | 23.32 | 0.44% | 15,035 |
| Apr 16, 2025 | 23.39 | 23.39 | 23.36 | 23.38 | 23.22 | -0.33% | 2,203 |
| Apr 15, 2025 | 23.48 | 23.48 | 23.46 | 23.46 | 23.30 | 0.42% | 13,313 |
| Apr 14, 2025 | 23.39 | 23.39 | 23.32 | 23.36 | 23.20 | 0.56% | 13,174 |
| Apr 11, 2025 | 23.13 | 23.26 | 23.07 | 23.23 | 23.07 | 0.52% | 5,546 |
| Apr 10, 2025 | 23.28 | 23.28 | 23.03 | 23.11 | 22.95 | -1.22% | 1,757 |
| Apr 9, 2025 | 22.95 | 23.40 | 22.93 | 23.40 | 23.23 | 1.61% | 4,309 |
| Apr 8, 2025 | 23.26 | 23.26 | 23.03 | 23.03 | 22.87 | -0.71% | 7,797 |
| Apr 7, 2025 | 22.94 | 23.41 | 22.94 | 23.19 | 23.03 | -1.84% | 17,611 |
| Apr 4, 2025 | 23.83 | 23.83 | 23.59 | 23.63 | 23.46 | -1.12% | 23,698 |
| Apr 3, 2025 | 23.95 | 23.97 | 23.88 | 23.90 | 23.73 | -0.69% | 8,249 |
| Apr 2, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 23.89 | -0.08% | 7,597 |
| Apr 1, 2025 | 24.08 | 24.11 | 24.06 | 24.08 | 23.91 | -0.11% | 7,981 |
| Mar 31, 2025 | 24.08 | 24.11 | 24.06 | 24.11 | 23.94 | - | 3,628 |
| Mar 28, 2025 | 24.14 | 24.14 | 24.11 | 24.11 | 23.94 | -0.62% | 5,253 |
| Mar 27, 2025 | 24.27 | 24.27 | 24.26 | 24.26 | 23.92 | -0.12% | 921 |
| Mar 26, 2025 | 24.31 | 24.31 | 24.25 | 24.29 | 23.95 | -0.10% | 3,208 |
| Mar 25, 2025 | 24.33 | 24.33 | 24.28 | 24.31 | 23.98 | -0.07% | 26,910 |
| Mar 24, 2025 | 24.35 | 24.35 | 24.32 | 24.33 | 23.99 | -0.14% | 2,087 |
| Mar 21, 2025 | 24.28 | 24.37 | 24.28 | 24.36 | 24.03 | 0.28% | 2,852 |
| Mar 20, 2025 | 24.27 | 24.35 | 24.27 | 24.29 | 23.96 | -0.35% | 7,867 |
| Mar 19, 2025 | 24.34 | 24.38 | 24.34 | 24.38 | 24.04 | 0.31% | 340 |
| Mar 18, 2025 | 24.29 | 24.30 | 24.29 | 24.30 | 23.97 | -0.14% | 2,131 |
| Mar 17, 2025 | 24.30 | 24.34 | 24.30 | 24.34 | 24.00 | 0.19% | 4,903 |
| Mar 14, 2025 | 24.25 | 24.30 | 24.25 | 24.29 | 23.96 | 0.14% | 3,819 |
| Mar 13, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | 23.92 | -0.24% | 5,868 |
| Mar 12, 2025 | 24.27 | 24.33 | 24.27 | 24.31 | 23.98 | 0.22% | 3,505 |
| Mar 11, 2025 | 24.26 | 24.26 | 24.21 | 24.26 | 23.93 | 0.06% | 5,337 |
| Mar 10, 2025 | 24.29 | 24.29 | 24.24 | 24.25 | 23.92 | -0.23% | 3,157 |
| Mar 7, 2025 | 24.30 | 24.30 | 24.28 | 24.30 | 23.97 | 0.27% | 2,305 |
| Mar 6, 2025 | 24.24 | 24.25 | 24.23 | 24.24 | 23.91 | 0.25% | 4,122 |
| Mar 5, 2025 | 24.18 | 24.20 | 24.16 | 24.18 | 23.85 | 0.04% | 4,762 |
| Mar 4, 2025 | 24.15 | 24.20 | 24.14 | 24.17 | 23.84 | -0.02% | 9,249 |
| Mar 3, 2025 | 24.20 | 24.21 | 24.15 | 24.17 | 23.84 | 0.01% | 4,745 |
| Feb 28, 2025 | 24.12 | 24.17 | 24.12 | 24.17 | 23.84 | 0.17% | 1,793 |
| Feb 27, 2025 | 24.20 | 24.20 | 24.13 | 24.13 | 23.80 | -0.62% | 2,056 |
| Feb 26, 2025 | 24.23 | 24.28 | 24.23 | 24.28 | 23.78 | 0.17% | 6,367 |
| Feb 25, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 23.74 | 0.08% | 1,186 |
| Feb 24, 2025 | 24.20 | 24.23 | 24.19 | 24.22 | 23.72 | 0.10% | 9,718 |
| Feb 21, 2025 | 24.22 | 24.23 | 24.19 | 24.19 | 23.69 | 0.06% | 1,342 |
| Feb 20, 2025 | 24.17 | 24.18 | 24.17 | 24.18 | 23.68 | -0.02% | 501 |