VanEck China Bond ETF (CBON)
AMEX: CBON
· Real-Time Price · USD
22.38
0.03 (0.13%)
At close: Sep 29, 2025, 3:41 PM
22.32
-0.25%
After-hours: Sep 29, 2025, 06:29 PM EDT
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.42 | 22.42 | 22.33 | 22.33 | 22.38 | -0.09% | 1,506 |
| Sep 26, 2025 | 22.35 | 22.41 | 22.28 | 22.35 | 22.35 | 0.13% | 1,000 |
| Sep 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.04% | 105 |
| Sep 24, 2025 | 22.40 | 22.40 | 22.30 | 22.31 | 22.31 | -0.62% | 2,107 |
| Sep 23, 2025 | 22.46 | 22.49 | 22.45 | 22.45 | 22.45 | 0.00% | 1,300 |
| Sep 22, 2025 | 22.43 | 22.50 | 22.40 | 22.45 | 22.45 | 0.00% | 741 |
| Sep 19, 2025 | 22.35 | 22.45 | 22.35 | 22.45 | 22.45 | 0.13% | 312 |
| Sep 18, 2025 | 22.37 | 22.49 | 22.36 | 22.42 | 22.42 | -0.09% | 900 |
| Sep 17, 2025 | 22.48 | 22.48 | 22.40 | 22.44 | 22.44 | 0.04% | 1,515 |
| Sep 16, 2025 | 22.42 | 22.43 | 22.38 | 22.43 | 22.43 | 0.04% | 600 |
| Sep 15, 2025 | 22.49 | 22.49 | 22.42 | 22.42 | 22.42 | 0.22% | 323 |
| Sep 12, 2025 | 22.46 | 22.46 | 22.37 | 22.37 | 22.37 | -0.18% | 800 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.41 | 22.41 | 22.41 | 0.04% | 334 |
| Sep 10, 2025 | 22.40 | 22.43 | 22.33 | 22.40 | 22.40 | -0.36% | 1,700 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.31 | 22.48 | 22.48 | 0.31% | 17,944 |
| Sep 8, 2025 | 22.35 | 22.41 | 22.33 | 22.41 | 22.41 | -0.04% | 2,400 |
| Sep 5, 2025 | 22.33 | 22.44 | 22.33 | 22.42 | 22.42 | 0.40% | 1,825 |
| Sep 4, 2025 | 22.30 | 22.33 | 22.30 | 22.33 | 22.33 | -0.09% | 1,900 |
| Sep 3, 2025 | 22.33 | 22.35 | 22.31 | 22.35 | 22.35 | 0.04% | 4,200 |
| Sep 2, 2025 | 22.34 | 22.34 | 22.25 | 22.34 | 22.34 | -0.76% | 600 |