Skip to main content

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

22.96 +0.23 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.86 48.20 47.86 48.15 10,495 +0.02(+0.05%)
Jul 29, 2021 48.11 48.31 48.04 48.13 18,569 +0.91(+1.92%)
Jul 28, 2021 46.83 47.22 46.52 47.22 22,610 +2.62(+5.86%)
Jul 27, 2021 45.14 45.14 44.26 44.60 53,931 -2.58(-5.47%)
Jul 26, 2021 47.14 47.30 47.14 47.19 35,076 -1.67(-3.43%)
Jul 23, 2021 48.76 48.88 48.63 48.86 8,745 -1.19(-2.37%)
Jul 22, 2021 49.89 50.13 49.89 50.05 17,547 -0.11(-0.23%)
Jul 21, 2021 49.75 50.16 49.75 50.16 6,799 +1.36(+2.79%)
Jul 20, 2021 48.55 48.88 48.55 48.80 4,237 +0.54(+1.11%)
Jul 19, 2021 48.28 48.42 48.15 48.26 25,115 -0.23(-0.48%)
Jul 16, 2021 48.83 48.83 48.47 48.50 22,509 -1.25(-2.52%)
Jul 15, 2021 49.77 49.87 49.71 49.75 5,298 +0.70(+1.43%)
Jul 14, 2021 49.24 49.27 49.05 49.05 10,695 -0.30(-0.61%)
Jul 13, 2021 49.49 49.62 49.35 49.35 20,465 -0.54(-1.08%)
Jul 12, 2021 49.88 49.92 49.80 49.89 12,716 +1.06(+2.18%)
Jul 09, 2021 48.83 48.83 48.48 48.82 12,102 +0.42(+0.86%)
Jul 08, 2021 48.20 48.50 48.15 48.40 21,686 -0.53(-1.09%)
Jul 07, 2021 49.00 49.15 48.81 48.94 18,499 +1.61(+3.41%)
Jul 06, 2021 47.42 47.80 47.13 47.32 17,958 -0.44(-0.93%)
Jul 02, 2021 47.95 47.95 47.73 47.77 6,144 -0.92(-1.88%)
Jul 01, 2021 48.92 48.93 48.67 48.68 20,404 -1.08(-2.16%)
Jun 30, 2021 49.62 49.92 49.62 49.76 9,311 +0.56(+1.14%)
Jun 29, 2021 49.22 49.22 49.02 49.20 9,468 -0.25(-0.50%)
Jun 28, 2021 49.14 49.47 49.14 49.45 5,369 +0.93(+1.91%)
Jun 25, 2021 48.45 48.66 48.44 48.52 12,700 +0.98(+2.07%)
Jun 24, 2021 47.63 47.63 47.52 47.54 3,352 -0.09(-0.19%)
Jun 23, 2021 47.58 47.64 47.52 47.63 21,698 +0.76(+1.62%)
Jun 22, 2021 46.68 46.92 46.68 46.87 8,005 -0.05(-0.11%)
Jun 21, 2021 46.80 46.92 46.63 46.92 3,447 +0.48(+1.03%)
Jun 18, 2021 46.47 46.60 46.42 46.45 12,680 +0.24(+0.52%)
Jun 17, 2021 46.00 46.29 46.00 46.20 4,602 +0.97(+2.14%)
Jun 16, 2021 45.93 45.93 45.24 45.24 27,051 -1.84(-3.92%)
Jun 15, 2021 47.60 47.60 47.04 47.08 15,738 -0.58(-1.21%)
Jun 14, 2021 47.61 47.70 47.54 47.66 9,631 +0.04(+0.08%)
Jun 11, 2021 47.72 47.72 47.60 47.62 20,913 -0.59(-1.22%)
Jun 10, 2021 47.96 48.36 47.96 48.21 6,189 +0.87(+1.85%)
Jun 09, 2021 47.45 47.48 47.29 47.34 3,211 -0.00(-0.00%)
Jun 08, 2021 47.55 47.55 47.20 47.34 9,727 -0.32(-0.67%)
Jun 07, 2021 47.55 47.74 47.49 47.66 42,654 -0.31(-0.65%)
Jun 04, 2021 47.73 48.00 47.72 47.97 7,113 +0.92(+1.95%)
Jun 03, 2021 47.33 47.33 47.01 47.05 52,099 -0.75(-1.57%)
Jun 02, 2021 47.93 47.93 47.79 47.81 8,534 -0.59(-1.21%)
Jun 01, 2021 48.45 48.45 48.32 48.39 4,022 +0.60(+1.26%)
May 28, 2021 47.75 47.84 47.71 47.79 2,735 +0.10(+0.22%)
May 27, 2021 47.71 47.71 47.56 47.69 7,233 +0.32(+0.67%)
May 26, 2021 46.95 47.37 46.95 47.37 17,426 -0.35(-0.73%)
May 25, 2021 47.54 47.80 47.54 47.72 21,690 +1.70(+3.69%)
May 24, 2021 45.69 46.09 45.69 46.02 4,716 +0.82(+1.81%)
May 21, 2021 45.50 45.50 45.20 45.20 15,130 -0.86(-1.87%)
May 20, 2021 45.92 46.18 45.92 46.06 13,593 +0.62(+1.37%)
May 19, 2021 45.36 45.71 45.36 45.44 6,747 +0.13(+0.29%)
May 18, 2021 45.20 45.31 45.15 45.31 9,997 -0.01(-0.02%)
May 17, 2021 45.14 45.40 45.08 45.32 30,406 +0.97(+2.18%)
May 14, 2021 44.03 44.40 44.03 44.35 12,855 +1.37(+3.20%)
May 13, 2021 42.94 43.15 42.85 42.98 11,402 +0.08(+0.19%)
May 12, 2021 43.17 43.39 42.87 42.90 7,059 -0.11(-0.26%)
May 11, 2021 42.60 43.04 42.56 43.01 13,433 +0.11(+0.25%)
May 10, 2021 43.15 43.16 42.88 42.90 11,687 -0.36(-0.82%)
May 07, 2021 43.06 43.38 43.06 43.26 31,046 -0.85(-1.92%)
May 06, 2021 43.95 44.17 43.94 44.11 9,995 -0.58(-1.30%)
May 05, 2021 44.75 44.81 44.60 44.69 11,521 +0.30(+0.68%)
May 04, 2021 44.45 44.61 44.30 44.39 13,064 -0.49(-1.09%)
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.