Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

22.96 +0.23 (+1.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.25 45.39 45.08 45.19 16,456 -0.63(-1.38%)
Feb 25, 2021 46.24 46.46 45.71 45.82 44,655 -1.53(-3.24%)
Feb 24, 2021 47.69 47.69 46.80 47.36 29,489 -0.78(-1.62%)
Feb 23, 2021 48.09 48.20 47.71 48.14 36,409 -0.55(-1.13%)
Feb 22, 2021 48.81 48.88 48.69 48.69 35,443 -2.35(-4.60%)
Feb 19, 2021 50.97 51.16 50.93 51.04 31,932 +0.04(+0.08%)
Feb 18, 2021 51.03 51.15 50.71 50.99 32,313 -2.66(-4.95%)
Feb 17, 2021 53.32 53.69 53.32 53.65 19,978 +0.31(+0.58%)
Feb 16, 2021 53.23 53.92 53.23 53.34 31,583 +0.47(+0.89%)
Feb 12, 2021 52.71 52.87 52.18 52.87 7,083 +0.12(+0.24%)
Feb 11, 2021 52.73 52.83 52.53 52.75 19,668 +0.27(+0.52%)
Feb 10, 2021 52.60 52.74 52.02 52.47 28,333 +1.32(+2.58%)
Feb 09, 2021 50.67 51.52 50.56 51.15 30,931 +1.55(+3.13%)
Feb 08, 2021 49.22 49.68 49.22 49.60 26,394 +1.35(+2.80%)
Feb 05, 2021 48.31 48.31 48.17 48.25 11,879 -0.20(-0.41%)
Feb 04, 2021 48.46 48.46 48.27 48.44 21,143 -0.42(-0.86%)
Feb 03, 2021 48.84 48.89 48.68 48.86 10,556 -0.04(-0.08%)
Feb 02, 2021 48.80 48.97 48.80 48.90 17,317 +1.30(+2.73%)
Feb 01, 2021 47.51 47.65 47.43 47.61 11,777 +0.74(+1.58%)
Jan 29, 2021 47.13 47.20 46.70 46.86 16,892 -0.56(-1.19%)
Jan 28, 2021 47.25 47.55 47.00 47.43 21,799 -1.13(-2.33%)
Jan 27, 2021 48.43 48.84 48.15 48.56 21,699 -0.50(-1.03%)
Jan 26, 2021 49.18 49.18 49.00 49.06 10,893 -0.58(-1.17%)
Jan 25, 2021 49.60 49.71 49.33 49.64 78,305 +0.10(+0.20%)
Jan 22, 2021 49.55 49.64 49.48 49.54 28,989 +0.15(+0.30%)
Jan 21, 2021 49.34 49.41 49.22 49.39 21,719 +1.10(+2.28%)
Jan 20, 2021 48.23 48.36 48.15 48.29 11,189 +1.39(+2.95%)
Jan 19, 2021 47.07 47.07 46.86 46.91 21,823 -0.19(-0.40%)
Jan 15, 2021 47.19 47.19 46.97 47.09 11,334 -0.33(-0.70%)
Jan 14, 2021 47.60 47.60 47.37 47.43 21,241 -0.92(-1.91%)
Jan 13, 2021 48.44 48.44 48.25 48.35 16,643 -0.72(-1.47%)
Jan 12, 2021 48.74 49.07 48.74 49.07 14,722 +1.44(+3.03%)
Jan 11, 2021 47.59 47.67 47.28 47.62 20,768 -0.78(-1.60%)
Jan 08, 2021 48.28 48.64 48.07 48.40 31,823 -0.43(-0.89%)
Jan 07, 2021 48.62 48.92 48.43 48.83 32,514 +1.25(+2.62%)
Jan 06, 2021 47.71 47.86 47.49 47.59 44,530 -0.24(-0.50%)
Jan 05, 2021 47.36 47.84 47.36 47.82 43,120 +1.48(+3.20%)
Jan 04, 2021 46.34 46.71 46.02 46.34 49,936 +1.79(+4.01%)
Dec 31, 2020 44.55 44.55 44.55 40,230 +0.69(+1.56%)
Dec 30, 2020 43.58 43.93 43.58 43.87 40,230 +1.11(+2.59%)
Dec 29, 2020 42.89 42.89 42.63 42.76 20,023 -0.16(-0.38%)
Dec 28, 2020 42.77 42.94 42.76 42.92 14,083 +0.19(+0.45%)
Dec 24, 2020 42.69 42.83 42.62 42.73 9,590 +0.23(+0.55%)
Dec 23, 2020 42.62 42.73 42.50 42.50 6,912 +0.29(+0.69%)
Dec 22, 2020 42.20 42.32 42.14 42.21 57,488 -0.46(-1.08%)
Dec 21, 2020 41.97 42.82 41.97 42.67 24,387 +0.76(+1.82%)
Dec 18, 2020 41.62 41.91 41.62 41.91 10,790 +0.34(+0.83%)
Dec 17, 2020 41.65 41.70 41.55 41.57 5,687 +0.06(+0.15%)
Dec 16, 2020 41.61 41.61 41.39 41.50 7,916 -0.05(-0.13%)
Dec 15, 2020 41.20 41.63 41.20 41.56 6,511 +0.75(+1.84%)
Dec 14, 2020 40.99 41.00 40.72 40.81 4,878 +0.35(+0.86%)
Dec 11, 2020 40.46 40.56 40.46 40.46 5,885 -0.87(-2.10%)
Dec 10, 2020 41.14 41.39 41.07 41.32 30,752 +0.34(+0.83%)
Dec 09, 2020 41.35 41.35 40.79 40.98 9,888 -0.85(-2.03%)
Dec 08, 2020 41.75 42.00 41.75 41.83 8,489 +0.15(+0.36%)
Dec 07, 2020 41.74 41.86 41.67 41.68 24,049 -0.06(-0.14%)
Dec 04, 2020 41.75 41.75 41.63 41.74 12,207 +0.42(+1.01%)
Dec 03, 2020 41.18 41.46 41.18 41.32 9,929 +0.35(+0.85%)
Dec 02, 2020 41.03 41.05 40.88 40.98 35,916 -0.27(-0.66%)
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.