VanEck China Bond ETF (CBON) Historical Stock Data
22.65 ↑0.04 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBON is down -0.04% a day on average. There have been 18 days where VanEck China Bond ETF closed green and 12 days where CBON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.65 | 22.65 | 122 |
| 2025-12-12 | 22.71 | 22.61 | ↓$0.11 (-0.46%) | 22.54 | 22.71 | 7.40K |
| 2025-12-11 | 22.65 | 22.66 | ↑$0.01 (0.02%) | 22.65 | 22.71 | 4.53K |
| 2025-12-10 | 22.67 | 22.59 | ↓$0.08 (-0.35%) | 22.59 | 22.67 | 671 |
| 2025-12-09 | 22.67 | 22.59 | ↓$0.08 (-0.37%) | 22.56 | 22.67 | 1.54K |
| 2025-12-08 | 22.70 | 22.56 | ↓$0.15 (-0.64%) | 22.47 | 22.70 | 1.46K |
| 2025-12-05 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.60 | 22.60 | 380 |
| 2025-12-04 | 22.60 | 22.53 | ↓$0.08 (-0.33%) | 22.53 | 22.60 | 729 |
| 2025-12-03 | 22.56 | 22.56 | ↑$0.00 (0.00%) | 22.56 | 22.56 | 273 |
| 2025-12-02 | 22.62 | 22.56 | ↓$0.06 (-0.27%) | 22.56 | 22.65 | 631 |
| 2025-12-01 | 22.70 | 22.56 | ↓$0.15 (-0.64%) | 22.56 | 22.70 | 433 |
| 2025-11-28 | 22.60 | 22.58 | ↓$0.02 (-0.10%) | 22.50 | 22.60 | 2.10K |
| 2025-11-26 | 22.62 | 22.60 | ↓$0.03 (-0.11%) | 22.60 | 22.66 | 424 |
| 2025-11-25 | 22.50 | 22.57 | ↑$0.07 (0.31%) | 22.50 | 22.64 | 2.47K |
| 2025-11-24 | 22.44 | 22.53 | ↑$0.09 (0.40%) | 22.39 | 22.53 | 1.62K |
| 2025-11-21 | 22.44 | 22.45 | ↑$0.01 (0.04%) | 22.44 | 22.45 | 327 |
| 2025-11-20 | 22.41 | 22.44 | ↑$0.02 (0.11%) | 22.40 | 22.50 | 1.23K |
| 2025-11-19 | 22.41 | 22.43 | ↑$0.02 (0.09%) | 22.36 | 22.51 | 6.11K |
| 2025-11-18 | 22.35 | 22.46 | ↑$0.11 (0.48%) | 22.35 | 22.55 | 3.77K |
| 2025-11-17 | 22.40 | 22.44 | ↑$0.04 (0.18%) | 22.40 | 22.49 | 9.01K |
| 2025-11-14 | 22.49 | 22.45 | ↓$0.04 (-0.20%) | 22.45 | 22.49 | 0.92K |
| 2025-11-13 | 22.44 | 22.45 | ↑$0.00 (0.02%) | 22.44 | 22.47 | 811 |
| 2025-11-12 | 22.47 | 22.47 | ↑$0.00 (0.00%) | 22.47 | 22.47 | 159 |
| 2025-11-11 | 22.43 | 22.41 | ↓$0.02 (-0.11%) | 22.41 | 22.46 | 840 |
| 2025-11-10 | 22.39 | 22.44 | ↑$0.04 (0.20%) | 22.39 | 22.49 | 1.08K |
| 2025-11-07 | 22.41 | 22.46 | ↑$0.04 (0.20%) | 22.41 | 22.47 | 1.83K |
| 2025-11-06 | 22.45 | 22.46 | ↑$0.01 (0.02%) | 22.45 | 22.51 | 1.18K |
| 2025-11-05 | 22.35 | 22.42 | ↑$0.06 (0.29%) | 22.35 | 22.42 | 1.40K |
| 2025-11-04 | 22.35 | 22.35 | ↓$0.00 (0.00%) | 22.35 | 22.35 | 449 |
| 2025-11-03 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 22.38 | 22.38 | 135 |
Create an account or log in to view more rows.
$CBON holding and buying these dips is so easy.
$CBON is it time?
$CBON bounce it!!
$CBON low volume
expect flat or negative close
$CBON the end is near
$CBON Burn burn burn
$CBON Stair stepping nicely
$CBON i am trading for a better future!
$CBON wow you bulls are losers
$CBON Pack it up boys.