Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.15
+0.07 (0.33%)
Mar 6, 2026, 4:00 PM EST - Market closed

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.1323.2523.1323.1523.150.35%5,812
Mar 5, 202623.1523.2023.0723.0723.07-0.35%1,551
Mar 4, 202623.1423.1523.0623.1523.150.46%3,398
Mar 3, 202623.1323.1323.0323.0423.04-0.75%3,215
Mar 2, 202623.2123.2223.1323.2223.22-0.71%2,895
Feb 27, 202623.3923.4023.3123.3823.350.11%6,532
Feb 26, 202623.3823.3823.2923.3623.330.03%3,177
Feb 25, 202623.3723.4223.3523.3523.320.31%2,257
Feb 24, 202623.1623.3223.1623.2823.250.19%1,053
Feb 23, 202623.2523.3323.2323.2323.200.50%12,472
Feb 20, 202623.1123.1323.0723.1223.09-0.09%2,409
Feb 19, 202623.1523.1923.1023.1423.11-0.24%1,397
Feb 18, 202623.1923.2523.1323.1923.160.04%3,983
Feb 17, 202623.1823.1923.1123.1823.15-0.06%7,000
Feb 13, 202623.1823.2023.1423.2023.17-0.02%2,153
Feb 12, 202623.2123.2423.1623.2023.170.02%2,937
Feb 11, 202623.1523.2323.0623.2023.170.24%16,813
Feb 10, 202623.1023.1523.1023.1423.110.24%6,661
Feb 9, 202623.0923.1523.0223.0923.060.28%4,757
Feb 6, 202622.9723.1322.9723.0222.990.11%7,116
Feb 5, 202623.0723.0722.9423.0022.97-0.11%3,234
Feb 4, 202623.0023.0922.9523.0222.99-6,082
Feb 3, 202622.9723.0322.9723.0222.99-0.09%663
Feb 2, 202623.0023.0923.0023.0423.010.22%16,222
Jan 30, 202622.9423.0822.9222.9922.930.02%3,388
Jan 29, 202623.0523.0522.9622.9922.93-0.24%2,413
Jan 28, 202623.0823.0823.0023.0422.98-0.22%4,833
Jan 27, 202623.0023.0923.0023.0923.030.39%2,109
Jan 26, 202622.9123.0022.9123.0022.940.17%2,687
Jan 23, 202622.8923.0322.8922.9622.900.09%4,793
Jan 22, 202622.8822.9422.8822.9422.880.04%613
Jan 21, 202623.0023.0022.9222.9322.87-0.09%1,541
Jan 20, 202623.0023.0022.9022.9522.890.24%4,487
Jan 16, 202622.9322.9922.8422.9022.84-0.17%7,735
Jan 15, 202622.8822.9422.8822.9422.880.30%652
Jan 14, 202622.7922.8722.7922.8722.81-0.19%4,160
Jan 13, 202622.9122.9122.8622.9122.850.21%5,400
Jan 12, 202622.8122.8622.8122.8622.800.07%1,740
Jan 9, 202622.8122.8522.7922.8522.79-1,273
Jan 8, 202622.9122.9122.7522.8522.790.13%1,852
Jan 7, 202622.7922.8222.7522.8222.76-0.15%576
Jan 6, 202622.8222.9122.7922.8522.79-0.22%4,209
Jan 5, 202622.8722.9222.8722.9022.840.11%2,490
Jan 2, 202622.8822.9622.8822.8822.820.15%1,456
Dec 31, 202522.7722.9322.7722.8422.780.22%5,213
Dec 30, 202522.7622.8822.7022.7922.73-0.22%8,014
Dec 29, 202522.8222.8622.8222.8422.78-0.04%8,088
Dec 26, 202522.8222.9022.7922.8522.760.26%5,170
Dec 24, 202522.7422.7922.7222.7922.700.13%2,039
Dec 23, 202522.7622.8422.7122.7622.670.29%3,927
Dec 22, 202522.7022.7922.6822.7022.61-0.01%1,430
Dec 19, 202522.6822.7022.6822.7022.610.04%766
Dec 18, 202522.7822.7822.6622.6922.600.02%1,753
Dec 17, 202522.6522.6922.5522.6922.600.07%3,956
Dec 16, 202522.6822.7622.5822.6722.580.11%2,587
Dec 15, 202522.6522.6522.6522.6522.560.18%122
Dec 12, 202522.7122.7122.5422.6122.52-0.22%7,419
Dec 11, 202522.6522.7122.6522.6622.570.29%4,529
Dec 10, 202522.6722.6722.5922.5922.500.02%729
Dec 9, 202522.6722.6722.5622.5922.500.14%1,541
Dec 8, 202522.7022.7022.4722.5622.47-0.18%1,455
Dec 5, 202522.6022.6022.6022.6022.510.31%380
Dec 4, 202522.6022.6022.5322.5322.44-0.13%740
Dec 3, 202522.5622.5622.5622.5622.47-0.02%273
Dec 2, 202522.6222.6522.5622.5622.470.02%652
Dec 1, 202522.7022.7022.5622.5622.47-0.09%433
Nov 28, 202522.6022.6022.5022.5822.49-0.09%2,100
Nov 26, 202522.6222.6622.6022.6022.480.11%439
Nov 25, 202522.5022.6422.5022.5722.450.20%2,473
Nov 24, 202522.4422.5322.3922.5322.410.33%1,631
Nov 21, 202522.4422.4522.4422.4522.330.07%327
Nov 20, 202522.4122.5022.4022.4422.320.02%1,236
Nov 19, 202522.4122.5122.3622.4322.31-0.12%6,224
Nov 18, 202522.3522.5522.3522.4622.340.07%3,765
Nov 17, 202522.4022.4922.4022.4422.32-0.02%9,020
Nov 14, 202522.4922.4922.4422.4522.33-921
Nov 13, 202522.4422.4722.4422.4522.33-0.11%811
Nov 12, 202522.4722.4722.4722.4722.350.29%159
Nov 11, 202522.4322.4622.3922.4122.29-0.13%848
Nov 10, 202522.3922.4922.3922.4422.32-0.09%1,078
Nov 7, 202522.4122.4722.4122.4622.34-1,826
Nov 6, 202522.4522.5122.4522.4622.340.18%1,182
Nov 5, 202522.3522.4222.3522.4222.300.28%1,466
Nov 4, 202522.3522.3522.3522.3522.24-0.10%473
Nov 3, 202522.3822.3822.3822.3822.26-0.38%135
Oct 31, 202522.4022.4622.4022.4622.310.07%205
Oct 30, 202522.5022.5022.4522.4522.30-0.18%692
Oct 29, 202522.5022.5022.4922.4922.340.07%531
Oct 28, 202522.4322.4722.4322.4722.320.25%430
Oct 27, 202522.5022.5022.3922.4222.270.45%3,962
Oct 24, 202522.3122.4422.3022.3122.17-0.23%1,385
Oct 23, 202522.3722.3722.3722.3722.220.02%1,107
Oct 22, 202522.3722.3722.3622.3622.21-0.38%312
Oct 21, 202522.4422.4522.4422.4522.300.40%252
Oct 20, 202522.4822.4822.3322.3622.21-0.20%2,520
Oct 17, 202522.4022.4022.4022.4022.250.31%47
Oct 16, 202522.3522.3522.3322.3322.18-0.16%528
Oct 15, 202522.3022.3722.3022.3722.220.18%803
Oct 14, 202522.3222.3522.3022.3322.18-1,776
Oct 13, 202522.3722.3722.3322.3322.18-0.09%313