KraneShares Asia Pacific High Income Bond ETF (KHYB) Historical Stock Data
24.38 ↓0.13 (-0.53%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, KHYB is up 0.02% a day on average. There have been 22 days where KraneShares Asia Pacific High Income Bond ETF closed green and 8 days where KHYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.44 | 24.38 | ↓$0.06 (-0.25%) | 24.36 | 24.44 | 3.02K |
| 2024-04-25 | 24.52 | 24.51 | ↓$0.01 (-0.04%) | 24.51 | 24.52 | 483 |
| 2024-04-24 | 24.53 | 24.55 | ↑$0.02 (0.07%) | 24.53 | 24.57 | 1.02K |
| 2024-04-23 | 24.59 | 24.60 | ↑$0.01 (0.03%) | 24.59 | 24.60 | 1.13K |
| 2024-04-22 | 24.52 | 24.55 | ↑$0.03 (0.10%) | 24.49 | 24.55 | 1.99K |
| 2024-04-19 | 24.52 | 24.53 | ↑$0.00 (0.02%) | 24.52 | 24.55 | 5.02K |
| 2024-04-18 | 24.55 | 24.52 | ↓$0.03 (-0.13%) | 24.51 | 24.55 | 2.92K |
| 2024-04-17 | 24.51 | 24.52 | ↑$0.00 (0.01%) | 24.51 | 24.52 | 488 |
| 2024-04-16 | 24.48 | 24.50 | ↑$0.02 (0.06%) | 24.48 | 24.52 | 0.93K |
| 2024-04-15 | 24.48 | 24.49 | ↑$0.01 (0.05%) | 24.48 | 24.49 | 594 |
| 2024-04-12 | 24.60 | 24.54 | ↓$0.06 (-0.26%) | 24.50 | 24.61 | 5.99K |
| 2024-04-11 | 24.54 | 24.57 | ↑$0.03 (0.12%) | 24.54 | 24.57 | 401 |
| 2024-04-10 | 24.60 | 24.58 | ↓$0.02 (-0.08%) | 24.53 | 24.60 | 18.87K |
| 2024-04-09 | 24.66 | 24.67 | ↑$0.01 (0.03%) | 24.65 | 24.69 | 835 |
| 2024-04-08 | 24.62 | 24.64 | ↑$0.02 (0.08%) | 24.62 | 24.64 | 22.94K |
| 2024-04-05 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.64 | 24.67 | 1.69K |
| 2024-04-04 | 24.67 | 24.67 | ↑$0.00 (0.00%) | 24.67 | 24.71 | 1.92K |
| 2024-04-03 | 24.68 | 24.67 | ↓$0.02 (-0.06%) | 24.67 | 24.68 | 247 |
| 2024-04-02 | 24.59 | 24.62 | ↑$0.02 (0.10%) | 24.59 | 24.62 | 500 |
| 2024-04-01 | 24.58 | 24.61 | ↑$0.03 (0.12%) | 24.58 | 24.64 | 7.46K |
| 2024-03-28 | 24.64 | 24.64 | ↑$0.00 (0.02%) | 24.64 | 24.66 | 2.92K |
| 2024-03-27 | 24.60 | 24.68 | ↑$0.07 (0.30%) | 24.60 | 24.68 | 5.69K |
| 2024-03-26 | 24.63 | 24.61 | ↓$0.02 (-0.10%) | 24.61 | 24.63 | 1.73K |
| 2024-03-25 | 24.70 | 24.73 | ↑$0.03 (0.12%) | 24.70 | 24.74 | 1.26K |
| 2024-03-22 | 24.71 | 24.71 | ↑$0.01 (0.02%) | 24.71 | 24.72 | 2.65K |
| 2024-03-21 | 24.75 | 24.72 | ↓$0.04 (-0.14%) | 24.72 | 24.75 | 14.81K |
| 2024-03-20 | 24.71 | 24.77 | ↑$0.06 (0.24%) | 24.67 | 24.77 | 9.08K |
| 2024-03-19 | 24.68 | 24.68 | ↑$0.00 (0.01%) | 24.68 | 24.68 | 373 |
| 2024-03-18 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.63 | 24.67 | 4.72K |
| 2024-03-15 | 24.65 | 24.66 | ↑$0.01 (0.03%) | 24.61 | 24.69 | 2.86K |
Create an account or log in to view more rows.
$KHYB HODLing
and buying more when I can.
$KHYB Waiting waiting waiting — you know for what !!! Announcement!!!
$KHYB Buy it up so it crashes harder in the next two trading days
$KHYB why is there no volume? Is that suspicious?
$KHYB Silly Bears tricks are for kids
$KHYB lol who sold
$KHYB my put options are fine
$KHYB buy SHARES
$KHYB 5 minute looks sexy
$KHYB This is just getting warmed up.