Skip to main content
VanEck China Bond ETF (CBON)
NYSEARCA: CBON · Real-Time Price · USD
23.54
-0.05 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
23.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CBON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4923.5923.4923.5423.54-0.21%8,815
Apr 27, 202623.6823.6823.5623.5923.590.17%2,882
Apr 24, 202623.5023.6223.5023.5523.55-0.02%2,217
Apr 23, 202623.5823.5923.5023.5623.56-0.08%9,935
Apr 22, 202623.6123.6423.5623.5823.580.08%895
Apr 21, 202623.6823.6823.5623.5623.56-0.46%11,178
Apr 20, 202623.6023.6723.6023.6723.670.05%2,190
Apr 17, 202623.6623.6823.6323.6523.650.34%2,304
Apr 16, 202623.6223.6223.5023.5823.58-0.23%7,218
Apr 15, 202623.6423.6423.6323.6323.63-0.04%2,060
Apr 14, 202623.6023.6723.6023.6423.64-0.08%5,376
Apr 13, 202623.5423.6623.4923.6623.660.53%5,644
Apr 10, 202623.5423.5923.5423.5423.54-0.21%4,145
Apr 9, 202623.6423.6423.5323.5923.590.06%8,347
Apr 8, 202623.5423.6323.4423.5723.570.68%60,090
Apr 7, 202623.4123.4823.3123.4123.410.26%8,013
Apr 6, 202623.3123.4323.2723.3523.350.17%6,519
Apr 2, 202623.3223.4023.2623.3123.31-0.09%13,616
Apr 1, 202623.2523.3823.2323.3323.330.04%2,283
Mar 31, 202623.2523.3223.2523.3223.290.30%679
Mar 30, 202623.2523.3323.1523.2523.220.09%1,582
Mar 27, 202623.2223.3123.2223.2323.200.04%902
Mar 26, 202623.3223.3223.2223.2223.19-0.15%2,786
Mar 25, 202623.2723.2723.1923.2623.22-0.02%3,176
Mar 24, 202623.3623.3623.1823.2623.23-0.34%8,306
Mar 23, 202623.3723.4223.2723.3423.310.34%2,689
Mar 20, 202623.2723.3423.2023.2623.23-0.34%7,635
Mar 19, 202623.0823.4023.0823.3423.310.64%8,221
Mar 18, 202623.2023.2023.1923.1923.16-0.23%806
Mar 17, 202623.3223.3223.1823.2523.210.28%746
Mar 16, 202623.2823.2823.1023.1823.150.04%1,779
Mar 13, 202623.2023.2023.1123.1723.14-0.24%1,430
Mar 12, 202623.2023.3223.2023.2323.19-0.02%11,845
Mar 11, 202623.2323.2323.2323.2323.200.09%143
Mar 10, 202623.2923.3423.2123.2123.180.15%4,491
Mar 9, 202623.1123.2223.1023.1823.140.13%10,128
Mar 6, 202623.1323.2523.1323.1523.110.35%5,812
Mar 5, 202623.1523.2023.0723.0723.03-0.35%1,551
Mar 4, 202623.1423.1523.0623.1523.110.46%3,398
Mar 3, 202623.1323.1323.0323.0423.01-0.75%3,215
Mar 2, 202623.2123.2223.1323.2223.18-0.71%2,895
Feb 27, 202623.3923.4023.3123.3823.320.11%6,532
Feb 26, 202623.3823.3823.2923.3623.290.03%3,177
Feb 25, 202623.3723.4223.3523.3523.290.31%2,257
Feb 24, 202623.1623.3223.1623.2823.210.19%1,053
Feb 23, 202623.2523.3323.2323.2323.170.50%12,472
Feb 20, 202623.1123.1323.0723.1223.05-0.09%2,409
Feb 19, 202623.1523.1923.1023.1423.07-0.24%1,397
Feb 18, 202623.1923.2523.1323.1923.130.04%3,983
Feb 17, 202623.1823.1923.1123.1823.12-0.06%7,000
Feb 13, 202623.1823.2023.1423.2023.13-0.02%2,153
Feb 12, 202623.2123.2423.1623.2023.140.02%2,937
Feb 11, 202623.1523.2323.0623.2023.130.24%16,813
Feb 10, 202623.1023.1523.1023.1423.080.24%6,661
Feb 9, 202623.0923.1523.0223.0923.020.28%4,757
Feb 6, 202622.9723.1322.9723.0222.960.11%7,116
Feb 5, 202623.0723.0722.9423.0022.93-0.11%3,234
Feb 4, 202623.0023.0922.9523.0222.96-6,082
Feb 3, 202622.9723.0322.9723.0222.96-0.09%663
Feb 2, 202623.0023.0923.0023.0422.980.22%16,222
Jan 30, 202622.9423.0822.9222.9922.900.02%3,388
Jan 29, 202623.0523.0522.9622.9922.89-0.24%2,413
Jan 28, 202623.0823.0823.0023.0422.95-0.22%4,833
Jan 27, 202623.0023.0923.0023.0923.000.39%2,109
Jan 26, 202622.9123.0022.9123.0022.910.17%2,687
Jan 23, 202622.8923.0322.8922.9622.870.09%4,793
Jan 22, 202622.8822.9422.8822.9422.850.04%613
Jan 21, 202623.0023.0022.9222.9322.84-0.09%1,541
Jan 20, 202623.0023.0022.9022.9522.860.24%4,487
Jan 16, 202622.9322.9922.8422.9022.80-0.17%7,735
Jan 15, 202622.8822.9422.8822.9422.840.30%652
Jan 14, 202622.7922.8722.7922.8722.77-0.19%4,160
Jan 13, 202622.9122.9122.8622.9122.820.21%5,400
Jan 12, 202622.8122.8622.8122.8622.770.07%1,740
Jan 9, 202622.8122.8522.7922.8522.75-1,273
Jan 8, 202622.9122.9122.7522.8522.750.13%1,852
Jan 7, 202622.7922.8222.7522.8222.72-0.15%576
Jan 6, 202622.8222.9122.7922.8522.76-0.22%4,209
Jan 5, 202622.8722.9222.8722.9022.810.11%2,490
Jan 2, 202622.8822.9622.8822.8822.780.15%1,456
Dec 31, 202522.7722.9322.7722.8422.750.22%5,213
Dec 30, 202522.7622.8822.7022.7922.70-0.22%8,014
Dec 29, 202522.8222.8622.8222.8422.75-0.04%8,088
Dec 26, 202522.8222.9022.7922.8522.730.26%5,170
Dec 24, 202522.7422.7922.7222.7922.670.13%2,039
Dec 23, 202522.7622.8422.7122.7622.640.29%3,927
Dec 22, 202522.7022.7922.6822.7022.57-0.01%1,430
Dec 19, 202522.6822.7022.6822.7022.580.04%766
Dec 18, 202522.7822.7822.6622.6922.570.02%1,753
Dec 17, 202522.6522.6922.5522.6922.560.07%3,956
Dec 16, 202522.6822.7622.5822.6722.550.11%2,587
Dec 15, 202522.6522.6522.6522.6522.520.18%122
Dec 12, 202522.7122.7122.5422.6122.48-0.22%7,419
Dec 11, 202522.6522.7122.6522.6622.530.29%4,529
Dec 10, 202522.6722.6722.5922.5922.470.02%729
Dec 9, 202522.6722.6722.5622.5922.460.14%1,541
Dec 8, 202522.7022.7022.4722.5622.43-0.18%1,455
Dec 5, 202522.6022.6022.6022.6022.470.31%380
Dec 4, 202522.6022.6022.5322.5322.40-0.13%740
Dec 3, 202522.5622.5622.5622.5622.43-0.02%273