Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.31 -0.26 (-1.10%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.09	40.32	40.02	40.06	11,740	-0.02(-0.05%)
Nov 27, 2020	40.07	40.21	39.92	40.08	16,457	+0.23(+0.59%)
Nov 25, 2020	39.67	39.87	39.61	39.85	8,828	-0.53(-1.31%)
Nov 24, 2020	40.31	40.40	40.18	40.37	15,028	-0.14(-0.35%)
Nov 23, 2020	40.98	40.98	40.45	40.52	10,899	-0.26(-0.65%)
Nov 20, 2020	40.65	40.89	40.65	40.78	11,553	+0.39(+0.97%)
Nov 19, 2020	40.42	40.44	40.19	40.39	7,212	+0.37(+0.92%)
Nov 18, 2020	40.38	40.38	40.02	40.02	9,204	-0.74(-1.82%)
Nov 17, 2020	40.73	40.81	40.52	40.76	31,611	-0.44(-1.07%)
Nov 16, 2020	41.29	41.29	41.01	41.20	7,959	+0.35(+0.85%)
Nov 13, 2020	40.65	40.87	40.65	40.85	8,174	+0.09(+0.22%)
Nov 12, 2020	40.89	41.22	40.76	40.76	24,501	-0.06(-0.14%)
Nov 11, 2020	40.58	40.85	40.53	40.82	24,460	-0.98(-2.34%)
Nov 10, 2020	41.97	41.97	41.47	41.80	10,971	-0.51(-1.20%)
Nov 09, 2020	43.68	43.68	42.31	42.31	34,778	+0.47(+1.13%)
Nov 06, 2020	41.76	41.94	41.42	41.83	25,831	-0.91(-2.12%)
Nov 05, 2020	42.64	43.32	42.47	42.74	29,938	+0.68(+1.62%)
Nov 04, 2020	41.14	42.06	41.14	42.06	18,688	+1.53(+3.78%)
Nov 03, 2020	40.58	40.58	40.37	40.53	6,178	+0.19(+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.