VanEck China Bond ETF (CBON)
AMEX: CBON
· Real-Time Price · USD
22.34
-0.05 (-0.20%)
At close: Aug 29, 2025, 2:54 PM
22.51
0.76%
After-hours: Aug 29, 2025, 05:16 PM EDT
CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.34 | 22.51 | 22.34 | 22.51 | 22.51 | 0.54% | 680 |
| Aug 28, 2025 | 22.32 | 22.53 | 22.32 | 22.39 | 22.39 | 0.49% | 11,504 |
| Aug 27, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.00% | 109 |
| Aug 26, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.04% | 200 |
| Aug 25, 2025 | 22.25 | 22.29 | 22.25 | 22.29 | 22.29 | 0.27% | 604 |
| Aug 22, 2025 | 22.24 | 22.25 | 22.23 | 22.23 | 22.23 | 0.14% | 700 |
| Aug 21, 2025 | 22.23 | 22.23 | 22.19 | 22.20 | 22.20 | 0.05% | 730 |
| Aug 20, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.00% | 145 |
| Aug 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.18% | 204 |
| Aug 18, 2025 | 22.21 | 22.21 | 22.15 | 22.15 | 22.15 | -0.27% | 5,524 |
| Aug 15, 2025 | 22.17 | 22.21 | 22.17 | 22.21 | 22.21 | -0.18% | 309 |
| Aug 14, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | 0.00% | 400 |
| Aug 13, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.00% | 100 |
| Aug 12, 2025 | 22.16 | 22.25 | 22.16 | 22.25 | 22.25 | -0.09% | 300 |
| Aug 11, 2025 | 22.23 | 22.27 | 22.23 | 22.27 | 22.27 | 0.09% | 632 |
| Aug 8, 2025 | 22.24 | 22.25 | 22.21 | 22.25 | 22.25 | 0.04% | 1,127 |
| Aug 7, 2025 | 22.26 | 22.31 | 22.19 | 22.24 | 22.24 | -0.04% | 1,946 |
| Aug 6, 2025 | 22.31 | 22.31 | 22.25 | 22.25 | 22.25 | -0.09% | 900 |
| Aug 5, 2025 | 22.35 | 22.35 | 22.27 | 22.27 | 22.27 | -0.09% | 2,100 |
| Aug 4, 2025 | 22.26 | 22.29 | 22.22 | 22.29 | 22.29 | 0.22% | 1,311 |