KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.46
-0.03 (-0.12%)
At close: Mar 5, 2026, 4:00 PM EST
24.46
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
KHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.45 | 24.48 | 24.43 | 24.46 | 24.46 | -0.12% | 1,976 |
| Mar 4, 2026 | 24.50 | 24.55 | 24.48 | 24.49 | 24.49 | -0.16% | 7,572 |
| Mar 3, 2026 | 24.58 | 24.58 | 24.48 | 24.53 | 24.53 | -0.33% | 7,208 |
| Mar 2, 2026 | 24.57 | 24.61 | 24.56 | 24.61 | 24.61 | -0.15% | 3,711 |
| Feb 27, 2026 | 24.64 | 24.66 | 24.63 | 24.65 | 24.65 | -0.08% | 3,454 |
| Feb 26, 2026 | 24.69 | 24.69 | 24.65 | 24.67 | 24.67 | -0.82% | 917 |
| Feb 25, 2026 | 24.87 | 24.88 | 24.87 | 24.88 | 24.69 | 0.06% | 584 |
| Feb 24, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 24.67 | 0.20% | 926 |
| Feb 23, 2026 | 24.83 | 24.84 | 24.81 | 24.81 | 24.62 | -0.08% | 4,498 |
| Feb 20, 2026 | 24.83 | 24.83 | 24.82 | 24.83 | 24.64 | 0.16% | 924 |
| Feb 19, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | 24.60 | -0.02% | 480 |
| Feb 18, 2026 | 24.79 | 24.82 | 24.79 | 24.80 | 24.61 | 0.06% | 844 |
| Feb 17, 2026 | 24.77 | 24.79 | 24.77 | 24.78 | 24.59 | - | 3,655 |
| Feb 13, 2026 | 24.79 | 24.84 | 24.78 | 24.78 | 24.59 | 0.24% | 4,745 |
| Feb 12, 2026 | 24.76 | 24.76 | 24.72 | 24.72 | 24.53 | -0.16% | 2,488 |
| Feb 11, 2026 | 24.77 | 24.77 | 24.75 | 24.76 | 24.57 | 0.10% | 4,930 |
| Feb 10, 2026 | 24.75 | 24.75 | 24.74 | 24.74 | 24.55 | 0.06% | 652 |
| Feb 9, 2026 | 24.69 | 24.73 | 24.69 | 24.72 | 24.53 | -0.16% | 4,282 |
| Feb 6, 2026 | 24.73 | 24.76 | 24.72 | 24.76 | 24.57 | 0.35% | 1,991 |
| Feb 5, 2026 | 24.67 | 24.69 | 24.67 | 24.67 | 24.49 | -0.15% | 2,749 |
| Feb 4, 2026 | 24.72 | 24.74 | 24.69 | 24.71 | 24.52 | 0.12% | 2,758 |
| Feb 3, 2026 | 24.68 | 24.68 | 24.66 | 24.68 | 24.50 | -0.12% | 941 |
| Feb 2, 2026 | 24.74 | 24.74 | 24.70 | 24.71 | 24.52 | -0.14% | 2,460 |
| Jan 30, 2026 | 24.76 | 24.76 | 24.71 | 24.75 | 24.56 | 0.20% | 9,008 |
| Jan 29, 2026 | 24.69 | 24.70 | 24.64 | 24.70 | 24.51 | -0.58% | 4,445 |
| Jan 28, 2026 | 24.84 | 24.85 | 24.78 | 24.84 | 24.47 | 0.04% | 7,809 |
| Jan 27, 2026 | 24.83 | 24.84 | 24.83 | 24.83 | 24.46 | - | 2,568 |
| Jan 26, 2026 | 24.76 | 24.85 | 24.76 | 24.83 | 24.46 | 0.08% | 14,689 |
| Jan 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.44 | 0.08% | 762 |
| Jan 22, 2026 | 24.78 | 24.79 | 24.75 | 24.79 | 24.42 | -0.14% | 4,139 |
| Jan 21, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.45 | 0.36% | 306 |
| Jan 20, 2026 | 24.75 | 24.81 | 24.74 | 24.74 | 24.37 | -0.16% | 2,679 |
| Jan 16, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.40 | 0.12% | 1,425 |
| Jan 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.38 | 0.16% | 1,526 |
| Jan 14, 2026 | 24.69 | 24.74 | 24.69 | 24.71 | 24.34 | 0.04% | 5,918 |
| Jan 13, 2026 | 24.69 | 24.70 | 24.69 | 24.70 | 24.33 | 0.06% | 4,165 |
| Jan 12, 2026 | 24.66 | 24.74 | 24.66 | 24.68 | 24.31 | -0.08% | 7,283 |
| Jan 9, 2026 | 24.69 | 24.71 | 24.69 | 24.70 | 24.33 | 0.11% | 1,480 |
| Jan 8, 2026 | 24.63 | 24.68 | 24.60 | 24.67 | 24.31 | 0.12% | 2,909 |
| Jan 7, 2026 | 24.65 | 24.65 | 24.64 | 24.65 | 24.28 | 0.10% | 1,053 |
| Jan 6, 2026 | 24.60 | 24.62 | 24.60 | 24.62 | 24.25 | 0.18% | 3,838 |
| Jan 5, 2026 | 24.56 | 24.59 | 24.56 | 24.58 | 24.21 | 0.18% | 4,159 |
| Jan 2, 2026 | 24.56 | 24.56 | 24.53 | 24.53 | 24.16 | 0.10% | 834 |
| Dec 31, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | 24.14 | 0.04% | 4,323 |
| Dec 30, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 24.13 | 0.02% | 2,278 |
| Dec 29, 2025 | 24.48 | 24.49 | 24.48 | 24.49 | 24.12 | -0.06% | 1,444 |
| Dec 26, 2025 | 24.53 | 24.53 | 24.50 | 24.51 | 24.14 | -0.02% | 8,441 |
| Dec 24, 2025 | 24.50 | 24.51 | 24.49 | 24.51 | 24.14 | 0.04% | 11,320 |
| Dec 23, 2025 | 24.47 | 24.52 | 24.47 | 24.50 | 24.13 | -0.04% | 4,753 |
| Dec 22, 2025 | 24.53 | 24.53 | 24.46 | 24.51 | 24.14 | 0.08% | 6,894 |