Chinaamc Sme-Chn Vaneck ETF (NY: CNXT )

47.98 USD +1.14 (+2.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 45.60 45.97 45.60 45.92 18,000 +0.88(+1.95%)
Mar 31, 2021 44.88 45.06 44.88 45.04 6,186 +0.12(+0.26%)
Mar 30, 2021 44.93 44.96 44.75 44.92 4,194 +0.33(+0.75%)
Mar 29, 2021 44.73 44.73 44.44 44.59 7,140 -0.69(-1.52%)
Mar 26, 2021 44.98 45.29 44.79 45.28 15,700 +1.69(+3.88%)
Mar 25, 2021 43.49 43.59 43.31 43.59 19,935 +0.24(+0.55%)
Mar 24, 2021 43.68 43.68 43.35 43.35 11,274 -0.81(-1.83%)
Mar 23, 2021 44.36 44.36 44.16 44.16 31,556 -0.86(-1.91%)
Mar 22, 2021 44.77 45.11 44.77 45.02 6,294 +0.18(+0.40%)
Mar 19, 2021 44.72 44.84 44.50 44.84 7,700 -0.55(-1.22%)
Mar 18, 2021 45.81 45.81 45.35 45.39 7,277 -0.25(-0.54%)
Mar 17, 2021 45.50 45.77 45.19 45.64 16,073 +0.41(+0.91%)
Mar 16, 2021 44.90 45.24 44.90 45.23 14,327 +0.42(+0.94%)
Mar 15, 2021 44.63 44.81 44.35 44.81 23,548 -1.24(-2.70%)
Mar 12, 2021 45.88 46.07 45.62 46.05 7,600 -0.76(-1.61%)
Mar 11, 2021 46.36 46.94 46.26 46.81 54,558 +1.51(+3.34%)
Mar 10, 2021 45.84 45.84 45.19 45.30 10,176 -0.36(-0.80%)
Mar 09, 2021 45.19 45.81 45.19 45.66 19,861 +0.36(+0.79%)
Mar 08, 2021 46.05 46.08 45.30 45.30 50,666 -2.92(-6.06%)
Mar 05, 2021 48.40 48.44 47.95 48.22 14,400 +0.20(+0.42%)
Mar 04, 2021 48.91 48.91 48.00 48.02 37,585 -2.14(-4.27%)
Mar 03, 2021 50.47 50.53 50.16 50.16 25,715 -0.31(-0.61%)
Mar 02, 2021 50.73 50.78 50.47 50.47 17,609 -0.65(-1.27%)
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.