KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.25
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
24.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
KHYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | -0.12% | 889 |
| Apr 27, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | 210 |
| Apr 24, 2026 | 24.28 | 24.29 | 24.28 | 24.28 | 24.28 | 0.12% | 420 |
| Apr 23, 2026 | 24.23 | 24.26 | 24.21 | 24.25 | 24.25 | -0.24% | 1,529 |
| Apr 22, 2026 | 24.37 | 24.37 | 24.30 | 24.31 | 24.31 | 0.14% | 2,450 |
| Apr 21, 2026 | 24.34 | 24.34 | 24.28 | 24.28 | 24.27 | -0.27% | 2,306 |
| Apr 20, 2026 | 24.34 | 24.35 | 24.34 | 24.34 | 24.34 | -0.18% | 435 |
| Apr 17, 2026 | 24.36 | 24.39 | 24.36 | 24.39 | 24.39 | 0.60% | 1,195 |
| Apr 16, 2026 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | -0.19% | 488 |
| Apr 15, 2026 | 24.27 | 24.29 | 24.27 | 24.29 | 24.29 | -0.02% | 529 |
| Apr 14, 2026 | 24.28 | 24.29 | 24.28 | 24.29 | 24.29 | 0.25% | 1,752 |
| Apr 13, 2026 | 24.13 | 24.23 | 24.13 | 24.23 | 24.23 | 0.17% | 1,922 |
| Apr 10, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | 24.19 | 0.23% | 296 |
| Apr 9, 2026 | 24.03 | 24.14 | 24.03 | 24.14 | 24.14 | 0.35% | 2,234 |
| Apr 8, 2026 | 24.06 | 24.06 | 23.99 | 24.05 | 24.05 | 0.92% | 3,899 |
| Apr 7, 2026 | 23.81 | 23.83 | 23.81 | 23.83 | 23.83 | 0.02% | 5,126 |
| Apr 6, 2026 | 23.85 | 23.85 | 23.83 | 23.83 | 23.83 | -0.27% | 682 |
| Apr 2, 2026 | 23.85 | 23.89 | 23.85 | 23.89 | 23.89 | 0.13% | 663 |
| Apr 1, 2026 | 23.85 | 23.91 | 23.85 | 23.86 | 23.86 | 0.42% | 2,738 |
| Mar 31, 2026 | 23.64 | 23.76 | 23.64 | 23.76 | 23.76 | 0.98% | 4,104 |
| Mar 30, 2026 | 23.57 | 23.59 | 23.51 | 23.53 | 23.53 | -1.12% | 3,031 |
| Mar 27, 2026 | 23.85 | 23.85 | 23.77 | 23.80 | 23.62 | -0.20% | 644 |
| Mar 26, 2026 | 23.90 | 23.90 | 23.85 | 23.85 | 23.67 | -0.57% | 4,594 |
| Mar 25, 2026 | 23.97 | 23.98 | 23.97 | 23.98 | 23.80 | 1.06% | 1,780 |
| Mar 24, 2026 | 23.75 | 23.76 | 23.73 | 23.73 | 23.55 | -0.21% | 1,117 |
| Mar 23, 2026 | 23.78 | 23.79 | 23.77 | 23.78 | 23.60 | -0.13% | 3,250 |
| Mar 20, 2026 | 23.86 | 23.86 | 23.80 | 23.81 | 23.63 | -0.64% | 2,281 |
| Mar 19, 2026 | 23.94 | 23.96 | 23.92 | 23.96 | 23.78 | -0.27% | 4,113 |
| Mar 18, 2026 | 24.21 | 24.21 | 24.00 | 24.03 | 23.85 | -1.05% | 4,972 |
| Mar 17, 2026 | 24.28 | 24.29 | 24.28 | 24.29 | 24.10 | 0.18% | 1,713 |
| Mar 16, 2026 | 24.27 | 24.27 | 24.24 | 24.24 | 24.06 | 0.09% | 2,850 |
| Mar 13, 2026 | 24.24 | 24.24 | 24.21 | 24.22 | 24.04 | -0.29% | 12,713 |
| Mar 12, 2026 | 24.32 | 24.33 | 24.29 | 24.29 | 24.11 | -0.47% | 2,276 |
| Mar 11, 2026 | 24.42 | 24.42 | 24.40 | 24.41 | 24.22 | -0.06% | 2,625 |
| Mar 10, 2026 | 24.45 | 24.46 | 24.42 | 24.42 | 24.24 | 0.32% | 741 |
| Mar 9, 2026 | 24.36 | 24.36 | 24.19 | 24.34 | 24.16 | -0.27% | 11,668 |
| Mar 6, 2026 | 24.42 | 24.45 | 24.38 | 24.41 | 24.23 | -0.20% | 20,774 |
| Mar 5, 2026 | 24.45 | 24.48 | 24.43 | 24.46 | 24.28 | -0.12% | 2,076 |
| Mar 4, 2026 | 24.50 | 24.55 | 24.48 | 24.49 | 24.31 | -0.16% | 7,572 |
| Mar 3, 2026 | 24.58 | 24.58 | 24.48 | 24.53 | 24.35 | -0.33% | 7,208 |
| Mar 2, 2026 | 24.57 | 24.61 | 24.56 | 24.61 | 24.43 | -0.15% | 3,711 |
| Feb 27, 2026 | 24.64 | 24.66 | 24.63 | 24.65 | 24.46 | -0.08% | 3,454 |
| Feb 26, 2026 | 24.69 | 24.69 | 24.65 | 24.67 | 24.48 | -0.82% | 917 |
| Feb 25, 2026 | 24.87 | 24.88 | 24.87 | 24.88 | 24.50 | 0.06% | 584 |
| Feb 24, 2026 | 24.85 | 24.86 | 24.85 | 24.86 | 24.49 | 0.20% | 926 |
| Feb 23, 2026 | 24.83 | 24.84 | 24.81 | 24.81 | 24.44 | -0.08% | 4,498 |
| Feb 20, 2026 | 24.83 | 24.83 | 24.82 | 24.83 | 24.46 | 0.16% | 924 |
| Feb 19, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | 24.42 | -0.02% | 480 |
| Feb 18, 2026 | 24.79 | 24.82 | 24.79 | 24.80 | 24.42 | 0.06% | 844 |
| Feb 17, 2026 | 24.77 | 24.79 | 24.77 | 24.78 | 24.41 | - | 3,655 |