Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
22.60
+0.07 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
22.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6022.6022.6022.60-0.31%380
Dec 4, 202522.6022.6022.5322.5322.53-0.13%736
Dec 3, 202522.5622.5622.5622.5622.56-0.02%273
Dec 2, 202522.6222.6522.5622.5622.560.02%652
Dec 1, 202522.7022.7022.5622.5622.56-0.09%433
Nov 28, 202522.6022.6022.5022.5822.58-0.09%2,098
Nov 26, 202522.6222.6622.6022.6022.570.11%439
Nov 25, 202522.5022.6422.5022.5722.540.20%2,473
Nov 24, 202522.4422.5322.3922.5322.500.33%1,631
Nov 21, 202522.4422.4522.4422.4522.420.07%327
Nov 20, 202522.4122.5022.4022.4422.410.02%1,236
Nov 19, 202522.4122.5122.3622.4322.40-0.12%6,224
Nov 18, 202522.3522.5522.3522.4622.430.07%3,765
Nov 17, 202522.4022.4922.4022.4422.41-0.02%9,020
Nov 14, 202522.4922.4922.4422.4522.42-921
Nov 13, 202522.4422.4722.4422.4522.42-0.11%811
Nov 12, 202522.4722.4722.4722.4722.440.29%159
Nov 11, 202522.4322.4622.3922.4122.38-0.13%848
Nov 10, 202522.3922.4922.3922.4422.41-0.09%1,078
Nov 7, 202522.4122.4722.4122.4622.43-1,826
Nov 6, 202522.4522.5122.4522.4622.430.18%1,182
Nov 5, 202522.3522.4222.3522.4222.390.28%1,466
Nov 4, 202522.3522.3522.3522.3522.32-0.10%473
Nov 3, 202522.3822.3822.3822.3822.35-0.38%135
Oct 31, 202522.4022.4622.4022.4622.400.07%205
Oct 30, 202522.5022.5022.4522.4522.38-0.18%692
Oct 29, 202522.5022.5022.4922.4922.420.07%531
Oct 28, 202522.4322.4722.4322.4722.410.25%430
Oct 27, 202522.5022.5022.3922.4222.350.45%3,962
Oct 24, 202522.3122.4422.3022.3122.25-0.23%1,385
Oct 23, 202522.3722.3722.3722.3722.300.02%1,107
Oct 22, 202522.3722.3722.3622.3622.30-0.38%312
Oct 21, 202522.4422.4522.4422.4522.380.40%252
Oct 20, 202522.4822.4822.3322.3622.29-0.20%2,520
Oct 17, 202522.4022.4022.4022.4022.340.31%47
Oct 16, 202522.3522.3522.3322.3322.27-0.16%528
Oct 15, 202522.3022.3722.3022.3722.300.18%803
Oct 14, 202522.3222.3522.3022.3322.26-1,776
Oct 13, 202522.3722.3722.3322.3322.26-0.09%313
Oct 10, 202522.3022.3522.3022.3522.28-0.07%1,777
Oct 9, 202522.3522.3622.3022.3622.300.45%1,866
Oct 8, 202522.3522.3922.2622.2622.20-0.36%1,417
Oct 7, 202522.3422.3422.3422.3422.280.20%155
Oct 6, 202522.3522.3622.3022.3022.23-0.18%634
Oct 3, 202522.3922.4022.2722.3422.27-4,384
Oct 2, 202522.3222.3422.3222.3422.27-0.07%628
Oct 1, 202522.4122.4122.3522.3522.29-0.13%1,729
Sep 30, 202522.3722.4622.3722.3822.290.25%504
Sep 29, 202522.4222.4222.3322.3322.23-0.11%1,506
Sep 26, 202522.3522.4122.2822.3522.260.16%971
Sep 25, 202522.3222.3222.3222.3222.220.02%105
Sep 24, 202522.4022.4022.3022.3122.22-0.60%2,107
Sep 23, 202522.4622.4922.4522.4522.35-0.02%1,265
Sep 22, 202522.4322.5022.4022.4522.360.02%741
Sep 19, 202522.3522.4522.3522.4522.350.11%266
Sep 18, 202522.3722.4922.3622.4222.33-0.09%874
Sep 17, 202522.4822.4822.4022.4422.350.07%1,515
Sep 16, 202522.4222.4322.3822.4322.330.02%561
Sep 15, 202522.4922.4922.4222.4222.330.22%323
Sep 12, 202522.4622.4622.3722.3722.28-0.18%768
Sep 11, 202522.5022.5022.4122.4122.320.04%334
Sep 10, 202522.4022.4322.3322.4022.31-0.36%1,650
Sep 9, 202522.5022.5022.3122.4822.390.31%17,944
Sep 8, 202522.3522.4122.3322.4122.32-0.04%2,374
Sep 5, 202522.3322.4422.3322.4222.330.43%1,825
Sep 4, 202522.3022.3322.3022.3322.23-0.11%1,876
Sep 3, 202522.3322.3522.3122.3522.260.04%4,185
Sep 2, 202522.3422.3422.2522.3422.25-0.76%579
Aug 29, 202522.3422.5122.3422.5122.390.56%685
Aug 28, 202522.3222.5322.3222.3922.260.47%11,504
Aug 27, 202522.2822.2822.2822.2822.160.02%109
Aug 26, 202522.2822.2822.2822.2822.15-0.04%157
Aug 25, 202522.2522.2922.2522.2922.160.27%604
Aug 22, 202522.2422.2522.2322.2322.100.14%652
Aug 21, 202522.2322.2322.1922.2022.070.02%730
Aug 20, 202522.1922.1922.1922.1922.07-145
Aug 19, 202522.1922.1922.1922.1922.070.18%204
Aug 18, 202522.2122.2122.1522.1522.03-0.27%5,524
Aug 15, 202522.1722.2122.1722.2122.09-0.16%309
Aug 14, 202522.3022.3022.2522.2522.12-0.02%359
Aug 13, 202522.2522.2522.2522.2522.130.02%95
Aug 12, 202522.1622.2522.1622.2522.12-0.09%293
Aug 11, 202522.2322.2722.2322.2722.140.07%632
Aug 8, 202522.2422.2522.2122.2522.130.04%1,127
Aug 7, 202522.2622.3122.1922.2422.12-0.05%1,946
Aug 6, 202522.3122.3122.2522.2522.13-0.10%858
Aug 5, 202522.3522.3522.2722.2822.15-0.04%2,054
Aug 4, 202522.2622.2922.2222.2922.160.20%1,311
Aug 1, 202522.2122.2422.1722.2422.120.20%1,770
Jul 31, 202522.2222.2222.1122.2022.04-0.11%6,361
Jul 30, 202522.2822.2822.2222.2222.07-0.43%497
Jul 29, 202522.2822.3222.2822.3222.160.16%178
Jul 28, 202522.2522.2822.2322.2822.13-0.27%882
Jul 25, 202522.3522.3522.3422.3422.190.02%688
Jul 24, 202522.3522.3522.3422.3422.180.04%842
Jul 23, 202522.3322.3622.3322.3322.170.04%2,613
Jul 22, 202522.3022.3622.3022.3222.16-0.11%1,259
Jul 21, 202522.3522.3622.3422.3422.190.04%947
Jul 18, 202522.3222.3322.3122.3322.18-0.02%2,016
Jul 17, 202522.3322.3422.3322.3422.180.02%182