Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.89 -0.13 (-0.54%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.84	28.09	27.75	28.09	36,403	+0.54(+1.97%)
May 28, 2020	27.65	27.75	27.53	27.55	27,520	-0.12(-0.42%)
May 27, 2020	27.81	27.81	27.56	27.67	5,107	-0.43(-1.52%)
May 26, 2020	28.30	28.39	28.09	28.09	8,500	+0.33(+1.18%)
May 22, 2020	27.97	27.97	27.69	27.77	16,130	-0.37(-1.30%)
May 21, 2020	28.23	28.23	28.08	28.13	2,384	-0.64(-2.22%)
May 20, 2020	29.02	29.02	28.68	28.77	14,112	-0.04(-0.14%)
May 19, 2020	29.00	29.00	28.78	28.81	2,888	-0.09(-0.32%)
May 18, 2020	28.87	28.95	28.75	28.90	6,260	+0.43(+1.53%)
May 15, 2020	28.64	28.64	28.37	28.47	16,566	-0.46(-1.60%)
May 14, 2020	28.28	28.95	28.13	28.93	27,957	-0.07(-0.23%)
May 13, 2020	29.04	29.24	28.86	29.00	25,646	+0.10(+0.34%)
May 12, 2020	29.22	29.22	28.80	28.90	15,437	+0.17(+0.61%)
May 11, 2020	28.69	28.78	28.67	28.73	10,856	-0.52(-1.79%)
May 08, 2020	29.29	29.36	29.15	29.25	16,784	+0.31(+1.08%)
May 07, 2020	29.12	29.12	28.83	28.94	40,993	+0.31(+1.09%)
May 06, 2020	28.62	28.73	28.58	28.63	16,479	+0.99(+3.59%)
May 05, 2020	27.52	27.66	27.52	27.64	2,226	+0.39(+1.41%)
May 04, 2020	27.38	27.38	27.18	27.25	4,442	+0.05(+0.17%)

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.