Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

28.89 +0.11 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.98 31.00 30.94 30.98 3,573 +0.27(+0.87%)
Apr 27, 2023 30.56 30.72 30.56 30.72 490 +0.30(+0.99%)
Apr 26, 2023 30.49 30.49 30.41 30.41 1,069 +0.62(+2.07%)
Apr 25, 2023 30.04 30.04 29.76 29.80 7,722 -0.88(-2.85%)
Apr 24, 2023 30.68 30.68 30.63 30.67 1,465 -0.47(-1.52%)
Apr 21, 2023 31.19 31.23 31.08 31.15 2,061 -0.71(-2.24%)
Apr 20, 2023 31.97 31.97 31.84 31.86 4,470 -0.33(-1.02%)
Apr 19, 2023 32.11 32.22 32.11 32.19 1,552 -0.26(-0.80%)
Apr 18, 2023 32.46 32.51 32.41 32.45 3,810 -0.00(-0.01%)
Apr 17, 2023 32.45 32.45 32.41 32.45 1,391 +0.05(+0.17%)
Apr 14, 2023 32.43 32.49 32.29 32.40 21,135 +0.07(+0.23%)
Apr 13, 2023 32.17 32.34 32.17 32.33 990 +0.02(+0.07%)
Apr 12, 2023 32.40 32.43 32.25 32.30 34,272 -0.19(-0.59%)
Apr 11, 2023 32.43 32.52 32.43 32.49 1,939 -0.08(-0.25%)
Apr 10, 2023 32.55 32.58 32.53 32.58 2,614 +0.13(+0.41%)
Apr 06, 2023 32.32 32.50 32.28 32.44 10,832 +0.15(+0.47%)
Apr 05, 2023 32.28 32.29 32.23 32.29 6,652 -0.10(-0.30%)
Apr 04, 2023 32.37 32.41 32.28 32.39 11,658 -0.23(-0.69%)
Apr 03, 2023 32.55 32.73 32.55 32.61 9,799 +0.56(+1.75%)
Mar 31, 2023 32.05 32.07 32.05 32.05 1,680 +0.02(+0.07%)
Mar 30, 2023 32.04 32.04 31.96 32.03 6,218 +0.31(+0.99%)
Mar 29, 2023 31.71 31.78 31.71 31.71 2,642 -0.11(-0.33%)
Mar 28, 2023 31.86 31.87 31.82 31.82 3,285 -0.22(-0.70%)
Mar 27, 2023 32.04 32.08 32.02 32.04 3,514 +0.17(+0.55%)
Mar 24, 2023 31.84 31.88 31.82 31.87 5,340 -0.06(-0.20%)
Mar 23, 2023 31.94 32.12 31.93 31.93 1,014 +0.43(+1.37%)
Mar 22, 2023 31.42 31.60 31.42 31.50 2,714 +0.00(+0.01%)
Mar 21, 2023 31.59 31.59 31.35 31.50 224,666 +0.57(+1.84%)
Mar 20, 2023 30.96 30.96 30.93 30.93 276 +0.30(+0.97%)
Mar 17, 2023 30.60 30.63 30.60 30.63 2,661 -0.31(-0.99%)
Mar 16, 2023 30.73 30.94 30.73 30.94 1,495 -0.15(-0.48%)
Mar 15, 2023 31.00 31.09 30.97 31.09 8,805 -0.52(-1.66%)
Mar 14, 2023 31.61 31.65 31.55 31.61 2,154 -0.03(-0.08%)
Mar 13, 2023 31.22 31.67 31.22 31.64 2,606 +0.11(+0.35%)
Mar 10, 2023 31.51 31.70 31.51 31.53 1,512 +0.45(+1.46%)
Mar 09, 2023 31.30 31.33 31.04 31.08 6,765 -0.40(-1.27%)
Mar 08, 2023 31.61 31.61 31.42 31.48 14,967 +0.23(+0.74%)
Mar 07, 2023 31.76 31.76 31.24 31.24 3,580 -0.91(-2.83%)
Mar 06, 2023 32.38 32.38 32.16 32.16 9,838 -0.31(-0.97%)
Mar 03, 2023 32.40 32.47 32.32 32.47 558 +0.09(+0.27%)
Mar 02, 2023 32.33 32.38 32.33 32.38 992 -0.37(-1.13%)
Mar 01, 2023 32.82 32.82 32.67 32.75 657 +0.61(+1.89%)
Feb 28, 2023 32.13 32.14 32.13 32.14 256 +0.18(+0.56%)
Feb 27, 2023 32.16 32.16 31.92 31.96 7,747 +0.23(+0.74%)
Feb 24, 2023 31.89 31.89 31.70 31.73 2,764 -0.89(-2.73%)
Feb 23, 2023 32.73 32.73 32.54 32.62 2,177 +0.02(+0.06%)
Feb 22, 2023 32.75 32.75 32.60 32.60 773 -0.24(-0.72%)
Feb 21, 2023 32.93 33.02 32.83 32.84 2,884 +0.11(+0.35%)
Feb 17, 2023 32.72 32.77 32.69 32.72 3,258 -0.95(-2.81%)
Feb 16, 2023 33.51 33.80 33.51 33.67 6,462 -0.64(-1.86%)
Feb 15, 2023 34.28 34.31 34.28 34.31 2,321 -0.33(-0.94%)
Feb 14, 2023 34.73 34.73 34.62 34.63 1,828 -0.29(-0.82%)
Feb 13, 2023 34.84 34.93 34.84 34.92 3,281 +0.66(+1.92%)
Feb 10, 2023 34.40 34.40 34.26 34.26 1,745 -0.62(-1.78%)
Feb 09, 2023 35.02 35.05 34.86 34.88 2,852 +0.72(+2.10%)
Feb 08, 2023 34.24 34.26 34.16 34.16 3,598 -0.33(-0.95%)
Feb 07, 2023 34.38 34.49 34.38 34.49 1,881 +0.03(+0.09%)
Feb 06, 2023 34.24 34.46 34.24 34.46 1,682 -0.25(-0.73%)
Feb 03, 2023 35.09 35.09 34.68 34.71 5,514 -0.79(-2.22%)
Feb 02, 2023 35.65 35.65 35.46 35.50 4,263 -0.52(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.