Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.16 +0.73 (+3.27%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.