Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

24.18 +0.33 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.38	24.62	24.38	24.52	6,405	+0.11(+0.44%)
Dec 28, 2023	24.53	24.53	24.35	24.41	36,760	+1.03(+4.39%)
Dec 27, 2023	23.47	23.47	23.31	23.38	33,357	-0.01(-0.02%)
Dec 26, 2023	23.52	23.52	23.35	23.39	1,506	-0.20(-0.85%)
Dec 22, 2023	23.42	23.66	23.42	23.59	2,877	-0.11(-0.44%)
Dec 21, 2023	23.72	23.72	23.66	23.70	5,877	+0.56(+2.43%)
Dec 20, 2023	23.13	23.25	23.13	23.13	1,591	-0.62(-2.60%)
Dec 19, 2023	23.55	23.79	23.55	23.75	2,356	+0.29(+1.23%)
Dec 18, 2023	23.60	23.60	23.41	23.46	3,517	-0.41(-1.73%)
Dec 15, 2023	23.94	23.94	23.88	23.88	2,329	-0.38(-1.57%)
Dec 14, 2023	23.94	24.30	23.94	24.26	2,450	-0.05(-0.19%)
Dec 13, 2023	24.01	24.33	24.01	24.30	4,811	-0.11(-0.45%)
Dec 12, 2023	24.28	24.41	24.28	24.41	1,567	-0.25(-1.02%)
Dec 11, 2023	24.45	24.66	24.45	24.66	536	+0.49(+2.03%)
Dec 08, 2023	24.18	24.20	24.15	24.17	5,124	+0.01(+0.03%)
Dec 07, 2023	24.21	24.21	24.16	24.16	3,955	+0.04(+0.17%)
Dec 06, 2023	24.13	24.13	24.11	24.12	301	+0.03(+0.14%)
Dec 05, 2023	24.14	24.14	24.09	24.09	693	-0.51(-2.08%)
Dec 04, 2023	24.56	24.63	24.55	24.60	1,285	-0.23(-0.91%)

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.