Chinaamc Sme-Chn Vaneck ETF (NY: CNXT )

53.47 USD -0.63 (-1.16%)
Official Closing Price Updated: 4:58 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 53.60 53.60 53.40 53.47 9,996 -0.63(-1.17%)
Jan 25, 2021 54.06 54.18 53.76 54.10 71,851 +0.11(+0.20%)
Jan 22, 2021 54.00 54.10 53.92 53.99 26,600 +0.16(+0.30%)
Jan 21, 2021 53.77 53.85 53.64 53.83 19,929 +1.20(+2.28%)
Jan 20, 2021 52.56 52.71 52.47 52.63 10,267 +1.51(+2.95%)
Jan 19, 2021 51.30 51.30 51.07 51.12 20,025 -0.20(-0.40%)
Jan 15, 2021 51.43 51.43 51.19 51.32 10,400 -0.36(-0.70%)
Jan 14, 2021 51.88 51.88 51.62 51.69 19,491 -1.00(-1.91%)
Jan 13, 2021 52.79 52.79 52.58 52.69 15,272 -0.79(-1.47%)
Jan 12, 2021 53.12 53.48 53.12 53.48 13,509 +1.57(+3.03%)
Jan 11, 2021 51.87 51.95 51.53 51.90 19,057 -0.85(-1.60%)
Jan 08, 2021 52.62 53.01 52.39 52.75 29,200 -0.47(-0.89%)
Jan 07, 2021 52.99 53.31 52.78 53.22 29,834 +1.36(+2.62%)
Jan 06, 2021 52.00 52.16 51.75 51.86 40,860 -0.26(-0.50%)
Jan 05, 2021 51.61 52.14 51.61 52.12 39,566 +1.62(+3.20%)
Jan 04, 2021 50.50 50.91 50.15 50.50 45,820 +1.95(+4.01%)
Dec 31, 2020 48.56 48.56 48.56 36,914 +0.75(+1.56%)
Dec 30, 2020 47.50 47.88 47.50 47.81 36,914 +1.21(+2.59%)
Dec 29, 2020 46.74 46.74 46.46 46.60 18,373 -0.18(-0.38%)
Dec 28, 2020 46.61 46.80 46.60 46.78 12,923 +0.21(+0.45%)
Dec 24, 2020 46.53 46.68 46.45 46.57 8,800 +0.25(+0.55%)
Dec 23, 2020 46.45 46.57 46.32 46.32 6,343 +0.32(+0.69%)
Dec 22, 2020 45.99 46.12 45.93 46.00 52,750 -0.50(-1.08%)
Dec 21, 2020 45.74 46.67 45.74 46.51 22,377 +0.83(+1.81%)
Dec 18, 2020 45.36 45.68 45.36 45.68 9,900 +0.38(+0.83%)
Dec 17, 2020 45.39 45.45 45.29 45.30 5,218 +0.07(+0.15%)
Dec 16, 2020 45.35 45.35 45.11 45.24 7,263 -0.06(-0.13%)
Dec 15, 2020 44.90 45.37 44.90 45.29 5,974 +0.82(+1.84%)
Dec 14, 2020 44.67 44.69 44.38 44.48 4,476 +0.38(+0.86%)
Dec 11, 2020 44.10 44.21 44.10 44.10 5,400 -0.94(-2.10%)
Dec 10, 2020 44.83 45.11 44.76 45.04 28,215 +0.37(+0.83%)
Dec 09, 2020 45.07 45.07 44.46 44.67 9,073 -0.93(-2.03%)
Dec 08, 2020 45.50 45.78 45.50 45.60 7,789 +0.17(+0.36%)
Dec 07, 2020 45.49 45.62 45.42 45.43 22,065 -0.06(-0.14%)
Dec 04, 2020 45.50 45.50 45.37 45.49 11,200 +0.45(+1.01%)
Dec 03, 2020 44.88 45.19 44.88 45.04 9,110 +0.38(+0.85%)
Dec 02, 2020 44.72 44.74 44.56 44.66 32,953 -0.30(-0.66%)
Dec 01, 2020 45.00 45.00 44.66 44.96 5,876 +1.30(+2.97%)
Nov 30, 2020 43.69 43.95 43.62 43.66 10,772 -0.02(-0.05%)
Nov 27, 2020 43.67 43.83 43.51 43.69 15,100 +0.26(+0.59%)
Nov 25, 2020 43.24 43.46 43.17 43.43 8,100 -0.58(-1.31%)
Nov 24, 2020 43.94 44.04 43.79 44.01 13,789 -0.15(-0.35%)
Nov 23, 2020 44.67 44.67 44.09 44.16 10,000 -0.29(-0.65%)
Nov 20, 2020 44.31 44.57 44.30 44.45 10,600 +0.43(+0.97%)
Nov 19, 2020 44.05 44.08 43.80 44.02 6,617 +0.40(+0.92%)
Nov 18, 2020 44.01 44.01 43.62 43.62 8,445 -0.81(-1.82%)
Nov 17, 2020 44.39 44.48 44.16 44.42 29,003 -0.48(-1.07%)
Nov 16, 2020 45.00 45.00 44.70 44.91 7,303 +0.38(+0.85%)
Nov 13, 2020 44.30 44.55 44.30 44.53 7,500 +0.10(+0.22%)
Nov 12, 2020 44.57 44.93 44.43 44.43 22,480 -0.06(-0.14%)
Nov 11, 2020 44.23 44.52 44.17 44.49 22,442 -1.07(-2.34%)
Nov 10, 2020 45.74 45.74 45.20 45.56 10,066 -0.55(-1.20%)
Nov 09, 2020 47.61 47.61 46.11 46.11 31,909 +0.52(+1.13%)
Nov 06, 2020 45.51 45.72 45.14 45.59 23,700 -0.99(-2.12%)
Nov 05, 2020 46.47 47.22 46.28 46.58 27,468 +0.74(+1.62%)
Nov 04, 2020 44.84 45.84 44.84 45.84 17,147 +1.67(+3.78%)
Nov 03, 2020 44.23 44.23 44.00 44.17 5,669 +0.21(+0.48%)
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.