MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBON — VanEck China Bond ETF
NYSE ArcaVanEck China Bond ETF
$24.08
-0.03(-0.12%)
- O
- 24.16
- H
- 24.16
- L
- 24.08
- V
- 2.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.08
Period Return+9.65%
Period High$24.25
Period Low$21.90
Avg Daily Volume3.9K
Total Trading Days365
CBON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.16 | $24.16 | $24.08 | $24.08 | $-0.03 | -0.12% | 2,928 | $24.13 | $24.08 $24.16 |
| Oct 1, 2026 | $24.14 | $24.14 | $24.10 | $24.11 | $-0.04 | -0.14% | 1,248 | $24.12 | $24.10 $24.14 |
| Sep 30, 2026 | $24.20 | $24.20 | $24.08 | $24.15 | $-0.04 | -0.17% | 6,668 | $24.17 | $24.08 $24.20 |
| Sep 29, 2026 | $24.16 | $24.19 | $24.16 | $24.19 | +$0.04 | +0.19% | 2,015 | $24.17 | $24.16 $24.19 |
| Sep 28, 2026 | $24.19 | $24.20 | $24.14 | $24.14 | $-0.02 | -0.07% | 1,255 | $24.18 | $24.14 $24.20 |
| Sep 25, 2026 | $24.14 | $24.23 | $24.14 | $24.16 | +$0.00 | +0.00% | 3,761 | $24.19 | $24.14 $24.23 |
| Sep 24, 2026 | $24.15 | $24.22 | $24.08 | $24.16 | $-0.03 | -0.11% | 6,189 | $24.15 | $24.08 $24.22 |
| Sep 23, 2026 | $24.19 | $24.19 | $24.15 | $24.18 | $-0.02 | -0.07% | 2,046 | $24.17 | $24.15 $24.19 |
| Sep 22, 2026 | $24.22 | $24.22 | $24.18 | $24.20 | $-0.00 | -0.02% | 2,581 | $24.20 | $24.18 $24.22 |
| Sep 21, 2026 | $24.18 | $24.23 | $24.18 | $24.21 | $-0.02 | -0.08% | 4,793 | $24.19 | $24.18 $24.23 |
| Sep 18, 2026 | $24.18 | $24.23 | $24.18 | $24.22 | +$0.01 | +0.06% | 1,743 | $24.21 | $24.18 $24.23 |
| Sep 17, 2026 | $24.17 | $24.21 | $24.10 | $24.21 | +$0.05 | +0.21% | 2,855 | $24.17 | $24.10 $24.21 |
| Sep 16, 2026 | $24.14 | $24.21 | $24.11 | $24.16 | +$0.04 | +0.15% | 6,110 | $24.15 | $24.11 $24.21 |
| Sep 15, 2026 | $24.17 | $24.17 | $24.04 | $24.13 | $-0.07 | -0.27% | 4,713 | $24.13 | $24.04 $24.17 |
| Sep 14, 2026 | $24.22 | $24.25 | $24.16 | $24.19 | +$0.03 | +0.12% | 5,836 | $24.23 | $24.16 $24.25 |
| Sep 11, 2026 | $24.11 | $24.16 | $24.10 | $24.16 | +$0.05 | +0.21% | 3,311 | $24.24 | $24.10 $24.16 |
| Sep 10, 2026 | $24.13 | $24.19 | $24.09 | $24.11 | $-0.05 | -0.19% | 8,481 | $24.17 | $24.09 $24.19 |
| Sep 9, 2026 | $24.10 | $24.17 | $24.08 | $24.16 | +$0.04 | +0.15% | 9,473 | $24.15 | $24.08 $24.17 |
| Sep 8, 2026 | $24.16 | $24.16 | $24.09 | $24.12 | $-0.03 | -0.10% | 8,342 | $24.15 | $24.09 $24.16 |
| Sep 4, 2026 | $24.22 | $24.22 | $24.06 | $24.15 | +$0.04 | +0.15% | 2,410 | $24.14 | $24.06 $24.22 |
| Sep 3, 2026 | $24.12 | $24.12 | $24.06 | $24.11 | +$0.06 | +0.25% | 21,487 | $24.12 | $24.06 $24.12 |
| Sep 2, 2026 | $24.08 | $24.11 | $24.05 | $24.05 | $-0.03 | -0.12% | 2,007 | $24.09 | $24.05 $24.11 |
| Sep 1, 2026 | $24.14 | $24.14 | $24.06 | $24.08 | $-0.06 | -0.23% | 15,699 | $24.10 | $24.06 $24.14 |
| Aug 31, 2026 | $24.09 | $24.16 | $24.09 | $24.14 | +$0.09 | +0.37% | 3,683 | $24.13 | $24.09 $24.16 |
| Aug 28, 2026 | $24.01 | $24.08 | $24.01 | $24.05 | $-0.04 | -0.15% | 3,658 | $24.04 | $24.01 $24.08 |
| Aug 27, 2026 | $24.02 | $24.16 | $23.98 | $24.08 | +$0.03 | +0.15% | 10,811 | $24.07 | $23.98 $24.16 |
| Aug 26, 2026 | $24.05 | $24.11 | $24.00 | $24.05 | $-0.04 | -0.17% | 3,432 | $24.04 | $24.00 $24.11 |
| Aug 25, 2026 | $24.13 | $24.15 | $24.01 | $24.09 | +$0.03 | +0.12% | 5,998 | $24.08 | $24.01 $24.15 |
| Aug 24, 2026 | $24.08 | $24.12 | $24.01 | $24.06 | $-0.10 | -0.39% | 4,885 | $24.08 | $24.01 $24.12 |
| Aug 21, 2026 | $24.07 | $24.15 | $24.07 | $24.15 | +$0.03 | +0.12% | 2,454 | $24.12 | $24.07 $24.15 |