Chinaamc Sme-Chn Vaneck ETF (NY: CNXT )

50.62 USD +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 50.64 50.79 50.59 50.62 11,635 +0.26(+0.52%)
Jun 17, 2021 50.13 50.45 50.13 50.36 4,223 +1.06(+2.14%)
Jun 16, 2021 50.06 50.06 49.30 49.30 24,822 -2.01(-3.92%)
Jun 15, 2021 51.88 51.88 51.27 51.31 14,441 -0.63(-1.21%)
Jun 14, 2021 51.89 51.98 51.81 51.94 8,838 +0.04(+0.08%)
Jun 11, 2021 52.01 52.01 51.88 51.90 19,190 -0.64(-1.22%)
Jun 10, 2021 52.27 52.70 52.27 52.54 5,679 +0.95(+1.85%)
Jun 09, 2021 51.71 51.75 51.54 51.59 2,947 -0.00(-0.00%)
Jun 08, 2021 51.82 51.82 51.44 51.59 8,926 -0.35(-0.67%)
Jun 07, 2021 51.82 52.03 51.76 51.94 39,139 -0.34(-0.65%)
Jun 04, 2021 52.02 52.31 52.01 52.28 6,527 +1.00(+1.95%)
Jun 03, 2021 51.58 51.58 51.23 51.28 47,805 -0.82(-1.57%)
Jun 02, 2021 52.24 52.24 52.08 52.10 7,831 -0.64(-1.21%)
Jun 01, 2021 52.80 52.80 52.66 52.74 3,691 +0.66(+1.26%)
May 28, 2021 52.04 52.13 52.00 52.08 2,510 +0.11(+0.22%)
May 27, 2021 52.00 52.00 51.83 51.97 6,637 +0.35(+0.68%)
May 26, 2021 51.17 51.62 51.17 51.62 15,990 -0.38(-0.73%)
May 25, 2021 51.81 52.09 51.81 52.00 19,903 +1.85(+3.69%)
May 24, 2021 49.79 50.23 49.79 50.15 4,328 +0.89(+1.81%)
May 21, 2021 49.59 49.59 49.26 49.26 13,883 -0.94(-1.87%)
May 20, 2021 50.05 50.33 50.05 50.20 12,473 +0.68(+1.37%)
May 19, 2021 49.43 49.82 49.43 49.52 6,191 +0.14(+0.29%)
May 18, 2021 49.26 49.38 49.21 49.38 9,173 -0.01(-0.02%)
May 17, 2021 49.20 49.48 49.13 49.39 27,900 +1.05(+2.18%)
May 14, 2021 47.98 48.39 47.98 48.34 11,796 +1.50(+3.20%)
May 13, 2021 46.80 47.03 46.70 46.84 10,463 +0.09(+0.19%)
May 12, 2021 47.05 47.28 46.72 46.75 6,519 -0.12(-0.26%)
May 11, 2021 46.43 46.91 46.38 46.87 12,326 +0.12(+0.25%)
May 10, 2021 47.03 47.04 46.73 46.76 10,724 -0.39(-0.82%)
May 07, 2021 46.93 47.28 46.93 47.15 28,487 -0.92(-1.92%)
May 06, 2021 47.90 48.14 47.89 48.07 9,172 -0.63(-1.30%)
May 05, 2021 48.77 48.84 48.61 48.70 10,572 +0.33(+0.68%)
May 04, 2021 48.44 48.62 48.28 48.38 11,988 -0.53(-1.09%)
May 03, 2021 48.90 48.95 48.67 48.91 6,350 -0.20(-0.41%)
Apr 30, 2021 49.39 49.39 49.00 49.11 4,800 +0.15(+0.32%)
Apr 29, 2021 49.24 49.24 48.85 48.96 5,666 +0.13(+0.26%)
Apr 28, 2021 48.56 48.85 48.56 48.83 37,440 +1.03(+2.15%)
Apr 27, 2021 47.60 47.81 47.60 47.80 2,041 +0.26(+0.54%)
Apr 26, 2021 47.73 47.73 47.44 47.54 8,913 -0.67(-1.39%)
Apr 23, 2021 48.04 48.26 48.00 48.21 13,700 +0.86(+1.82%)
Apr 22, 2021 47.30 47.50 47.18 47.35 8,539 +0.13(+0.27%)
Apr 21, 2021 46.92 47.28 46.92 47.22 10,306 +0.90(+1.95%)
Apr 20, 2021 46.50 46.58 46.28 46.32 6,757 -0.23(-0.50%)
Apr 19, 2021 46.66 46.66 46.48 46.55 35,110 +1.72(+3.84%)
Apr 16, 2021 44.91 44.91 44.72 44.83 7,600 -0.17(-0.38%)
Apr 15, 2021 45.19 45.19 44.98 45.00 4,534 +0.02(+0.04%)
Apr 14, 2021 44.84 45.10 44.84 44.98 23,475 +0.62(+1.40%)
Apr 13, 2021 44.08 44.40 44.08 44.36 3,813 +0.51(+1.16%)
Apr 12, 2021 44.03 44.03 43.81 43.85 16,329 -0.95(-2.12%)
Apr 09, 2021 45.01 45.01 44.78 44.80 21,400 -0.77(-1.69%)
Apr 08, 2021 45.54 45.65 45.50 45.57 8,871 +0.10(+0.21%)
Apr 07, 2021 45.74 45.74 45.43 45.47 2,428 -0.69(-1.49%)
Apr 06, 2021 46.11 46.24 45.90 46.16 9,437 -0.13(-0.28%)
Apr 05, 2021 45.97 46.36 45.97 46.29 14,971 +0.37(+0.81%)
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.