Skip to main content
KraneShares Asia Pacific High Income USD Bond ETF (KHYB)
NYSEARCA: KHYB · Real-Time Price · USD
24.30
+0.03 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

KHYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3024.3224.2824.3024.300.10%6,163
Dec 4, 202524.2724.3024.2624.2724.270.05%3,199
Dec 3, 202524.2424.2624.2424.2624.260.08%2,845
Dec 2, 202524.2324.2424.2324.2424.240.05%1,023
Dec 1, 202524.2224.2424.2224.2324.23-0.05%1,686
Nov 28, 202524.2324.2524.2324.2424.24-0.08%1,381
Nov 26, 202524.2424.2724.2424.2624.26-0.81%1,369
Nov 25, 202524.4224.4624.4224.4624.290.01%3,306
Nov 24, 202524.4024.4624.4024.4624.29-1,416
Nov 21, 202524.3924.4824.3924.4624.290.28%10,631
Nov 20, 202524.4724.4724.3824.3924.22-0.16%939
Nov 19, 202524.4524.4924.4324.4324.260.05%1,356
Nov 18, 202524.4024.4624.3924.4224.250.19%5,584
Nov 17, 202524.4124.4124.3524.3724.20-0.33%1,907
Nov 14, 202524.4224.4624.4224.4524.280.16%2,514
Nov 13, 202524.4524.4624.4024.4124.24-0.20%1,717
Nov 12, 202524.4524.4724.4524.4624.29-0.04%3,166
Nov 11, 202524.4424.4824.4424.4724.300.08%361
Nov 10, 202524.4524.4624.4324.4524.280.29%6,493
Nov 7, 202524.3424.3824.3424.3824.210.13%423
Nov 6, 202524.3524.3724.3424.3524.18-0.06%5,620
Nov 5, 202524.3624.3624.3424.3624.19-0.13%1,336
Nov 4, 202524.4324.4324.4024.4024.22-0.12%1,192
Nov 3, 202524.4524.4524.4124.4324.25-0.11%17,732
Oct 31, 202524.4524.4624.4524.4524.280.17%2,679
Oct 30, 202524.4024.4524.4024.4124.24-0.90%14,986
Oct 29, 202524.6524.6624.6224.6324.29-0.11%2,322
Oct 28, 202524.6624.6624.6524.6624.31-0.05%3,834
Oct 27, 202524.6524.6824.6224.6724.320.30%5,611
Oct 24, 202524.5924.6124.5924.6024.250.13%963
Oct 23, 202524.5724.5924.5524.5724.220.04%2,030
Oct 22, 202524.5924.5924.5624.5624.21-0.16%340
Oct 21, 202524.5924.6224.5924.6024.250.14%4,771
Oct 20, 202524.5324.5724.5324.5624.220.02%1,028
Oct 17, 202524.5124.5624.5124.5624.210.14%561
Oct 16, 202524.5224.5524.5024.5224.180.14%3,275
Oct 15, 202524.4624.5524.4624.4924.140.25%13,203
Oct 14, 202524.3824.4724.3824.4324.08-0.10%2,302
Oct 13, 202524.4524.4624.4124.4524.110.10%3,905
Oct 10, 202524.5124.5224.4124.4324.08-0.49%2,763
Oct 9, 202524.5524.5524.5224.5524.20-0.10%1,820
Oct 8, 202524.5624.6324.5524.5724.23-4,272
Oct 7, 202524.5824.5924.5724.5724.230.04%2,117
Oct 6, 202524.5424.5624.5424.5624.22-0.06%3,408
Oct 3, 202524.5924.6024.5624.5824.230.16%1,574
Oct 2, 202524.5424.5424.5424.5424.190.02%112
Oct 1, 202524.5124.6524.5124.5324.190.22%6,997
Sep 30, 202524.4724.4824.4724.4824.130.11%1,220
Sep 29, 202524.4724.5024.4324.4524.11-0.72%5,800
Sep 26, 202524.6624.6624.6024.6324.110.07%3,054
Sep 25, 202524.5924.6724.5824.6124.100.06%4,299
Sep 24, 202524.6024.6124.5924.5924.08-0.04%1,510
Sep 23, 202524.7024.7024.6024.6024.09-0.06%6,015
Sep 22, 202524.6224.6224.5924.6224.11-0.26%2,793
Sep 19, 202524.6524.6924.6524.6924.170.24%1,255
Sep 18, 202524.6024.6324.6024.6324.110.12%1,310
Sep 17, 202524.6024.6024.5724.6024.080.09%2,294
Sep 16, 202524.5724.5924.5724.5824.060.08%1,460
Sep 15, 202524.5724.5824.5424.5624.040.15%1,939
Sep 12, 202524.5024.5224.5024.5224.010.12%780
Sep 11, 202524.4824.5024.4824.4923.980.06%1,495
Sep 10, 202524.4524.4924.4524.4823.960.08%2,336
Sep 9, 202524.4224.4624.4124.4623.940.16%2,081
Sep 8, 202524.4224.4224.4124.4223.910.08%503
Sep 5, 202524.4124.4324.3324.4023.890.10%6,174
Sep 4, 202524.3424.3724.3324.3723.860.19%2,961
Sep 3, 202524.3024.3524.2324.3223.810.12%13,048
Sep 2, 202524.3024.3024.2124.3023.79-4,054
Aug 29, 202524.2924.3124.2624.3023.790.08%5,399
Aug 28, 202524.2624.2924.2624.2823.77-0.53%890
Aug 27, 202524.4024.4224.3924.4123.73-0.02%6,577
Aug 26, 202524.3924.4224.3924.4123.730.13%2,625
Aug 25, 202524.3824.3924.3724.3823.70-0.11%1,822
Aug 22, 202524.3324.4124.3324.4123.730.29%1,400
Aug 21, 202524.3324.3424.3324.3423.660.02%2,060
Aug 20, 202524.3424.3424.3224.3323.65-0.02%4,149
Aug 19, 202524.3424.4124.3224.3423.66-0.02%1,273
Aug 18, 202524.3324.3424.3324.3423.660.12%1,434
Aug 15, 202524.3324.3324.3124.3123.640.05%328
Aug 14, 202524.2824.3024.2824.3023.630.05%1,712
Aug 13, 202524.2824.2924.2824.2923.610.06%2,254
Aug 12, 202524.2724.2824.2424.2823.600.26%2,128
Aug 11, 202524.2224.2324.1724.2123.54-0.04%2,959
Aug 8, 202524.2124.2224.2124.2223.550.22%792
Aug 7, 202524.2724.2724.1724.1723.50-1,173
Aug 6, 202524.1524.1724.1524.1723.490.18%982
Aug 5, 202524.1524.1524.1224.1223.450.05%1,139
Aug 4, 202524.1524.1524.0824.1123.44-0.02%3,236
Aug 1, 202524.0824.1624.0824.1223.450.07%1,469
Jul 31, 202524.1024.1024.0824.1023.430.16%2,041
Jul 30, 202524.0924.1024.0624.0623.39-0.80%14,423
Jul 29, 202524.2724.2724.2424.2623.420.04%522
Jul 28, 202524.3324.3324.2524.2523.41-0.02%2,396
Jul 25, 202524.2424.2524.2324.2523.410.27%716
Jul 24, 202524.1624.2224.1624.1923.350.04%590
Jul 23, 202524.1424.1824.1424.1823.340.17%1,481
Jul 22, 202524.1324.1424.1224.1423.300.19%1,741
Jul 21, 202524.0524.1024.0524.0923.260.19%5,442
Jul 18, 202524.0624.0724.0524.0523.21-0.02%2,489
Jul 17, 202524.0324.1124.0224.0523.220.07%5,012