KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.45
+0.04 (0.16%)
At close: Nov 14, 2025, 4:00 PM EST
24.45
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
KHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.42 | 24.46 | 24.42 | 24.45 | 24.45 | 0.16% | 2,514 |
| Nov 13, 2025 | 24.45 | 24.46 | 24.40 | 24.41 | 24.41 | -0.20% | 1,717 |
| Nov 12, 2025 | 24.45 | 24.47 | 24.45 | 24.46 | 24.46 | -0.04% | 3,166 |
| Nov 11, 2025 | 24.44 | 24.48 | 24.44 | 24.47 | 24.47 | 0.08% | 361 |
| Nov 10, 2025 | 24.45 | 24.46 | 24.43 | 24.45 | 24.45 | 0.29% | 6,493 |
| Nov 7, 2025 | 24.34 | 24.38 | 24.34 | 24.38 | 24.38 | 0.13% | 423 |
| Nov 6, 2025 | 24.35 | 24.37 | 24.34 | 24.35 | 24.35 | -0.06% | 5,620 |
| Nov 5, 2025 | 24.36 | 24.36 | 24.34 | 24.36 | 24.36 | -0.13% | 1,336 |
| Nov 4, 2025 | 24.43 | 24.43 | 24.40 | 24.40 | 24.40 | -0.12% | 1,192 |
| Nov 3, 2025 | 24.45 | 24.45 | 24.41 | 24.43 | 24.43 | -0.11% | 17,732 |
| Oct 31, 2025 | 24.45 | 24.46 | 24.45 | 24.45 | 24.45 | 0.17% | 2,679 |
| Oct 30, 2025 | 24.40 | 24.45 | 24.40 | 24.41 | 24.41 | -0.90% | 14,986 |
| Oct 29, 2025 | 24.65 | 24.66 | 24.62 | 24.63 | 24.46 | -0.11% | 2,322 |
| Oct 28, 2025 | 24.66 | 24.66 | 24.65 | 24.66 | 24.49 | -0.05% | 3,834 |
| Oct 27, 2025 | 24.65 | 24.68 | 24.62 | 24.67 | 24.50 | 0.30% | 5,611 |
| Oct 24, 2025 | 24.59 | 24.61 | 24.59 | 24.60 | 24.42 | 0.13% | 963 |
| Oct 23, 2025 | 24.57 | 24.59 | 24.55 | 24.57 | 24.39 | 0.04% | 2,030 |
| Oct 22, 2025 | 24.59 | 24.59 | 24.56 | 24.56 | 24.38 | -0.16% | 340 |
| Oct 21, 2025 | 24.59 | 24.62 | 24.59 | 24.60 | 24.42 | 0.14% | 4,771 |
| Oct 20, 2025 | 24.53 | 24.57 | 24.53 | 24.56 | 24.39 | 0.02% | 1,028 |
| Oct 17, 2025 | 24.51 | 24.56 | 24.51 | 24.56 | 24.38 | 0.14% | 561 |
| Oct 16, 2025 | 24.52 | 24.55 | 24.50 | 24.52 | 24.35 | 0.14% | 3,275 |
| Oct 15, 2025 | 24.46 | 24.55 | 24.46 | 24.49 | 24.31 | 0.25% | 13,203 |
| Oct 14, 2025 | 24.38 | 24.47 | 24.38 | 24.43 | 24.25 | -0.10% | 2,302 |
| Oct 13, 2025 | 24.45 | 24.46 | 24.41 | 24.45 | 24.28 | 0.10% | 3,905 |
| Oct 10, 2025 | 24.51 | 24.52 | 24.41 | 24.43 | 24.25 | -0.49% | 2,763 |
| Oct 9, 2025 | 24.55 | 24.55 | 24.52 | 24.55 | 24.37 | -0.10% | 1,820 |
| Oct 8, 2025 | 24.56 | 24.63 | 24.55 | 24.57 | 24.40 | - | 4,272 |
| Oct 7, 2025 | 24.58 | 24.59 | 24.57 | 24.57 | 24.40 | 0.04% | 2,117 |
| Oct 6, 2025 | 24.54 | 24.56 | 24.54 | 24.56 | 24.39 | -0.06% | 3,408 |
| Oct 3, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 24.40 | 0.16% | 1,574 |
| Oct 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.36 | 0.02% | 112 |
| Oct 1, 2025 | 24.51 | 24.65 | 24.51 | 24.53 | 24.36 | 0.22% | 6,997 |
| Sep 30, 2025 | 24.47 | 24.48 | 24.47 | 24.48 | 24.30 | 0.11% | 1,220 |
| Sep 29, 2025 | 24.47 | 24.50 | 24.43 | 24.45 | 24.28 | -0.72% | 5,800 |
| Sep 26, 2025 | 24.66 | 24.66 | 24.60 | 24.63 | 24.28 | 0.07% | 3,054 |
| Sep 25, 2025 | 24.59 | 24.67 | 24.58 | 24.61 | 24.27 | 0.06% | 4,299 |
| Sep 24, 2025 | 24.60 | 24.61 | 24.59 | 24.59 | 24.25 | -0.04% | 1,510 |
| Sep 23, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.26 | -0.06% | 6,015 |
| Sep 22, 2025 | 24.62 | 24.62 | 24.59 | 24.62 | 24.28 | -0.26% | 2,793 |
| Sep 19, 2025 | 24.65 | 24.69 | 24.65 | 24.69 | 24.34 | 0.24% | 1,255 |
| Sep 18, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.28 | 0.12% | 1,310 |
| Sep 17, 2025 | 24.60 | 24.60 | 24.57 | 24.60 | 24.25 | 0.09% | 2,294 |
| Sep 16, 2025 | 24.57 | 24.59 | 24.57 | 24.58 | 24.23 | 0.08% | 1,460 |
| Sep 15, 2025 | 24.57 | 24.58 | 24.54 | 24.56 | 24.21 | 0.15% | 1,939 |
| Sep 12, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.18 | 0.12% | 780 |
| Sep 11, 2025 | 24.48 | 24.50 | 24.48 | 24.49 | 24.15 | 0.06% | 1,495 |
| Sep 10, 2025 | 24.45 | 24.49 | 24.45 | 24.48 | 24.13 | 0.08% | 2,336 |
| Sep 9, 2025 | 24.42 | 24.46 | 24.41 | 24.46 | 24.11 | 0.16% | 2,081 |
| Sep 8, 2025 | 24.42 | 24.42 | 24.41 | 24.42 | 24.07 | 0.08% | 503 |