KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
23.65
0.00 (-0.02%)
Oct 9, 2026, 4:00 PM EDT - Market closed
KHYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | 1,610 |
| Oct 8, 2026 | 23.64 | 23.65 | 23.63 | 23.65 | 23.65 | 0.06% | 1,503 |
| Oct 7, 2026 | 23.61 | 23.63 | 23.60 | 23.63 | 23.63 | 0.02% | 3,543 |
| Oct 6, 2026 | 23.57 | 23.64 | 23.57 | 23.63 | 23.63 | 0.21% | 7,379 |
| Oct 5, 2026 | 23.56 | 23.58 | 23.53 | 23.58 | 23.58 | -0.06% | 3,042 |
| Oct 2, 2026 | 23.58 | 23.59 | 23.57 | 23.59 | 23.59 | 0.10% | 1,749 |
| Oct 1, 2026 | 23.63 | 23.63 | 23.54 | 23.57 | 23.57 | -0.14% | 3,152 |
| Sep 30, 2026 | 23.62 | 23.65 | 23.58 | 23.60 | 23.60 | 0.06% | 4,114 |
| Sep 29, 2026 | 23.59 | 23.59 | 23.52 | 23.59 | 23.59 | -0.04% | 2,885 |
| Sep 28, 2026 | 23.77 | 23.79 | 23.77 | 23.79 | 23.59 | -0.44% | 1,426 |
| Sep 25, 2026 | 23.89 | 23.90 | 23.87 | 23.89 | 23.70 | -0.13% | 4,099 |
| Sep 24, 2026 | 23.95 | 23.96 | 23.92 | 23.92 | 23.73 | -0.04% | 2,391 |
| Sep 23, 2026 | 23.97 | 23.97 | 23.93 | 23.93 | 23.74 | -0.37% | 773 |
| Sep 22, 2026 | 24.03 | 24.03 | 24.00 | 24.02 | 23.83 | -0.04% | 881 |
| Sep 21, 2026 | 24.02 | 24.03 | 24.02 | 24.03 | 23.84 | 0.21% | 466 |
| Sep 18, 2026 | 24.00 | 24.02 | 23.98 | 23.98 | 23.79 | -0.04% | 2,279 |
| Sep 17, 2026 | 23.97 | 24.00 | 23.97 | 23.99 | 23.80 | 0.15% | 2,089 |
| Sep 16, 2026 | 23.95 | 23.97 | 23.92 | 23.95 | 23.76 | -0.07% | 3,453 |
| Sep 15, 2026 | 23.99 | 24.00 | 23.97 | 23.97 | 23.78 | -0.10% | 1,970 |
| Sep 14, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 23.80 | -0.21% | 3,281 |
| Sep 11, 2026 | 24.01 | 24.11 | 24.01 | 24.05 | 23.85 | 0.19% | 8,972 |
| Sep 10, 2026 | 24.02 | 24.02 | 23.99 | 24.00 | 23.81 | -0.21% | 3,137 |
| Sep 9, 2026 | 24.06 | 24.06 | 24.04 | 24.05 | 23.86 | 0.12% | 877 |
| Sep 8, 2026 | 24.04 | 24.15 | 24.02 | 24.02 | 23.83 | -0.12% | 3,643 |
| Sep 4, 2026 | 24.05 | 24.06 | 23.99 | 24.05 | 23.86 | -0.02% | 7,407 |
| Sep 3, 2026 | 24.04 | 24.06 | 24.04 | 24.06 | 23.86 | - | 2,071 |
| Sep 2, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.86 | - | 777 |
| Sep 1, 2026 | 24.05 | 24.06 | 24.05 | 24.06 | 23.86 | -0.12% | 2,278 |
| Aug 31, 2026 | 24.07 | 24.09 | 24.07 | 24.09 | 23.89 | -0.02% | 3,044 |
| Aug 28, 2026 | 24.08 | 24.09 | 24.08 | 24.09 | 23.90 | 0.08% | 3,200 |
| Aug 27, 2026 | 24.27 | 24.31 | 24.27 | 24.27 | 23.88 | 0.04% | 591 |
| Aug 26, 2026 | 24.25 | 24.26 | 24.25 | 24.26 | 23.87 | 0.02% | 1,041 |
| Aug 25, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 23.86 | 0.06% | 5,370 |
| Aug 24, 2026 | 24.21 | 24.27 | 24.21 | 24.24 | 23.85 | 0.02% | 2,952 |
| Aug 21, 2026 | 24.24 | 24.24 | 24.23 | 24.23 | 23.84 | 0.08% | 611 |
| Aug 20, 2026 | 24.21 | 24.33 | 24.20 | 24.21 | 23.82 | -0.03% | 4,171 |
| Aug 19, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.83 | -0.01% | 625 |
| Aug 18, 2026 | 24.23 | 24.23 | 24.22 | 24.22 | 23.83 | 0.08% | 1,667 |
| Aug 17, 2026 | 24.23 | 24.24 | 24.19 | 24.20 | 23.81 | -0.14% | 3,293 |
| Aug 14, 2026 | 24.25 | 24.30 | 24.24 | 24.24 | 23.85 | -0.08% | 3,540 |
| Aug 13, 2026 | 24.24 | 24.26 | 24.23 | 24.26 | 23.87 | 0.23% | 3,321 |
| Aug 12, 2026 | 24.21 | 24.24 | 24.20 | 24.20 | 23.81 | 0.17% | 2,381 |
| Aug 11, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.77 | -0.07% | 422 |
| Aug 10, 2026 | 24.14 | 24.18 | 24.14 | 24.18 | 23.79 | -0.02% | 8,248 |
| Aug 7, 2026 | 24.18 | 24.18 | 24.16 | 24.18 | 23.79 | 0.21% | 934 |
| Aug 6, 2026 | 24.16 | 24.16 | 24.13 | 24.13 | 23.75 | 0.02% | 831 |
| Aug 5, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.74 | -0.11% | 614 |
| Aug 4, 2026 | 24.14 | 24.15 | 24.14 | 24.15 | 23.76 | 0.27% | 1,466 |
| Aug 3, 2026 | 24.04 | 24.09 | 24.04 | 24.09 | 23.70 | 0.23% | 3,456 |
| Jul 31, 2026 | 23.99 | 24.03 | 23.99 | 24.03 | 23.65 | - | 997 |