Skip to main content
KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.02
-0.01 (-0.06%)
At close: Dec 20, 2024, 2:41 PM
24.00
-0.02 (-0.08%)
After-hours: Dec 20, 2024, 8:00 PM EST

KHYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9724.0223.9724.0024.00-0.14%7,102
Dec 19, 202424.0724.0824.0224.0324.03-0.15%13,254
Dec 18, 202424.2124.2224.0324.0724.07-1.63%32,642
Dec 17, 202424.5224.5224.4424.4724.47-1.67%9,855
Dec 16, 202424.9124.9124.8824.8924.50-0.02%3,601
Dec 13, 202424.8924.9024.8924.8924.50-0.08%2,342
Dec 12, 202424.9224.9224.8924.9124.52-0.04%3,845
Dec 11, 202424.9124.9224.9124.9224.530.16%5,461
Dec 10, 202424.8324.9124.8324.8824.490.24%5,885
Dec 9, 202424.8524.8524.7924.8224.43-0.06%19,175
Dec 6, 202424.8324.9124.8324.8424.450.18%7,943
Dec 5, 202424.7624.7924.7624.7924.400.04%3,229
Dec 4, 202424.7924.8124.7624.7824.39-0.08%9,992
Dec 3, 202424.7824.8024.7724.8024.410.04%3,779
Dec 2, 202424.9024.9024.7624.7924.400.07%6,462
Nov 29, 202424.7324.7824.7324.7724.380.15%2,062
Nov 27, 202424.7424.7524.7324.7324.35-0.77%8,875
Nov 26, 202424.9524.9524.9224.9324.34-0.18%7,357
Nov 25, 202425.0025.0024.9724.9724.38-0.10%3,399
Nov 22, 202425.0125.0124.9825.0024.410.14%6,296
Nov 21, 202424.9924.9924.9624.9624.37-0.22%8,103
Nov 20, 202425.0025.0224.9825.0224.43-0.10%3,548
Nov 19, 202425.0025.0424.9925.0424.450.21%3,556
Nov 18, 202424.9924.9924.9924.9924.400.01%1,344
Nov 15, 202425.0025.0024.9624.9824.40-0.22%4,030
Nov 14, 202425.0825.0925.0425.0424.45-0.16%4,094
Nov 13, 202425.0925.0925.0525.0824.490.08%5,011
Nov 12, 202425.0925.0925.0325.0624.47-0.04%3,555
Nov 11, 202425.0825.0825.0525.0724.48-0.22%9,068
Nov 8, 202425.1025.1325.1025.1324.530.10%7,179
Nov 7, 202425.0625.1025.0625.1024.510.31%3,923
Nov 6, 202425.1025.1024.9925.0224.43-0.07%8,336
Nov 5, 202425.0225.0525.0025.0424.450.12%4,612
Nov 4, 202425.0225.0225.0125.0124.420.04%1,869
Nov 1, 202425.0325.0425.0025.0024.410.12%2,257
Oct 31, 202425.0125.0124.9724.9724.38-0.16%6,694
Oct 30, 202425.0225.0425.0125.0124.42-0.82%3,617
Oct 29, 202425.1925.2325.1925.2224.430.01%3,267
Oct 28, 202425.2025.2225.2025.2224.43-0.08%4,043
Oct 25, 202425.2325.2525.2325.2424.440.13%2,166
Oct 24, 202425.2125.2125.1825.2024.410.17%6,337
Oct 23, 202425.1925.2025.1625.1624.37-0.16%7,293
Oct 22, 202425.1925.2025.1825.2024.410.04%1,506
Oct 21, 202425.2325.2325.1725.1924.40-0.08%10,479
Oct 18, 202425.2225.2225.2125.2124.42-0.08%1,064
Oct 17, 202425.2225.2425.2225.2324.440.20%1,135
Oct 16, 202425.1825.1925.1725.1824.390.10%1,930
Oct 15, 202425.1725.1725.1625.1624.370.02%3,063
Oct 14, 202425.1425.1625.1425.1524.36-0.04%1,529
Oct 11, 202425.1325.1625.1325.1624.370.15%2,724
Oct 10, 202425.1325.1325.1225.1224.330.10%1,056
Oct 9, 202425.0725.1125.0725.1024.31-0.02%9,343
Oct 8, 202425.1125.1325.0925.1024.310.08%6,091
Oct 7, 202425.1325.1325.0525.0824.29-0.20%6,512
Oct 4, 202425.1125.1425.1125.1324.34-0.01%4,753
Oct 3, 202425.1225.1625.1225.1324.35-0.01%3,298
Oct 2, 202425.1025.1425.1025.1424.350.16%12,318
Oct 1, 202425.0925.1025.0625.1024.310.04%7,240
Sep 30, 202425.0825.0925.0625.0824.300.31%7,136
Sep 27, 202425.0025.0325.0025.0124.22-0.65%9,632
Sep 26, 202425.1925.2125.1625.1724.190.28%8,129
Sep 25, 202425.1025.1125.1025.1024.120.33%4,844
Sep 24, 202424.9825.0324.9825.0224.040.26%2,878
Sep 23, 202424.9724.9724.9424.9523.98-0.18%8,105
Sep 20, 202424.9725.0024.9425.0024.020.39%1,782
Sep 19, 202424.9024.9224.9024.9023.930.32%908
Sep 18, 202424.8124.8524.8124.8223.850.09%2,416
Sep 17, 202424.8024.8224.7824.8023.830.11%3,274
Sep 16, 202424.7324.7724.7324.7723.800.07%2,841
Sep 13, 202424.7324.7624.7324.7523.790.30%1,240
Sep 12, 202424.6424.6824.6224.6823.720.22%8,683
Sep 11, 202424.5924.6324.5024.6323.66-0.25%9,571
Sep 10, 202424.7024.7024.6524.6923.72-0.38%8,324
Sep 9, 202424.7724.7824.7324.7823.810.04%19,522
Sep 6, 202424.8324.8324.7624.7723.80-0.24%7,197
Sep 5, 202424.8024.8524.7924.8323.860.15%15,153
Sep 4, 202424.7824.8124.7824.7923.83-0.10%5,281
Sep 3, 202424.9024.9024.7924.8223.85-0.76%29,609
Aug 30, 202424.9925.0424.9725.0124.030.32%13,604
Aug 29, 202425.0125.0124.9324.9323.96-0.74%15,408
Aug 28, 202425.1225.1325.1125.1223.940.07%4,561
Aug 27, 202425.1025.1225.0825.1023.930.04%13,394
Aug 26, 202425.1225.1225.0825.0923.92-0.08%11,492
Aug 23, 202425.0525.1125.0525.1123.940.52%13,899
Aug 22, 202425.0725.0724.9424.9823.81-0.28%10,489
Aug 21, 202425.0525.0725.0425.0523.88-0.04%5,355
Aug 20, 202425.0725.0925.0525.0623.89-0.04%8,168
Aug 19, 202425.1125.1125.0425.0723.900.08%3,437
Aug 16, 202425.0125.0525.0125.0523.880.22%1,732
Aug 15, 202424.9725.0024.9725.0023.830.16%2,134
Aug 14, 202424.9624.9624.9624.9623.790.06%742
Aug 13, 202424.9324.9524.9224.9423.770.25%5,743
Aug 12, 202424.8524.8824.8524.8823.72-0.16%792
Aug 9, 202424.9024.9224.8724.9223.75-0.08%2,027
Aug 8, 202424.9224.9424.8824.9423.770.44%2,871
Aug 7, 202424.8724.9024.8324.8323.67-0.16%5,997
Aug 6, 202424.8024.8924.8024.8723.710.93%9,743
Aug 5, 202424.7224.7924.5924.6423.49-1.22%30,624
Aug 2, 202424.9924.9924.9024.9523.78-0.22%19,048
Aug 1, 202425.0125.0124.9425.0023.830.08%7,391