Skip to main content

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.89 -0.18 (-0.75%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 24.07 24.07 24.04 24.07 1,484 -0.11(-0.46%)
May 17, 2024 24.16 24.20 24.16 24.18 1,705 +0.33(+1.37%)
May 16, 2024 23.92 23.92 23.80 23.85 2,583 +0.02(+0.10%)
May 15, 2024 23.69 23.83 23.69 23.83 1,733 -0.06(-0.25%)
May 14, 2024 23.90 23.90 23.86 23.89 3,545 -0.13(-0.55%)
May 13, 2024 23.90 24.04 23.90 24.02 9,521 -0.18(-0.76%)
May 10, 2024 24.30 24.30 24.13 24.20 14,073 -0.33(-1.35%)
May 09, 2024 24.56 24.56 24.49 24.54 1,588 +0.53(+2.22%)
May 08, 2024 24.05 24.05 23.96 24.00 4,651 -0.32(-1.33%)
May 07, 2024 24.36 24.43 24.31 24.33 4,563 -0.12(-0.48%)
May 06, 2024 24.51 24.52 24.40 24.45 8,820 -0.00(-0.02%)
May 03, 2024 24.50 24.50 24.36 24.45 6,203 -0.01(-0.05%)
May 02, 2024 24.00 24.50 24.00 24.46 13,145 +0.79(+3.36%)
May 01, 2024 23.51 23.67 23.51 23.67 1,207 +0.00(+0.02%)
Apr 30, 2024 23.85 23.85 23.64 23.66 7,056 -0.48(-1.98%)
Apr 29, 2024 23.88 24.17 23.88 24.14 9,955 +0.98(+4.22%)
Apr 26, 2024 23.16 23.21 23.14 23.16 8,154 +0.73(+3.27%)
Apr 25, 2024 22.34 22.43 22.34 22.43 1,427 +0.06(+0.26%)
Apr 24, 2024 22.40 22.41 22.36 22.37 1,805 +0.05(+0.22%)
Apr 23, 2024 22.25 22.32 22.25 22.32 6,123 +0.07(+0.30%)
Apr 22, 2024 22.20 22.25 22.16 22.25 892 -0.09(-0.42%)
Apr 19, 2024 22.38 22.38 22.32 22.35 1,624 -0.36(-1.60%)
Apr 18, 2024 22.59 22.78 22.59 22.71 1,187 -0.13(-0.55%)
Apr 17, 2024 22.86 22.88 22.83 22.84 1,623 +0.52(+2.32%)
Apr 16, 2024 22.26 22.33 22.26 22.32 6,064 -0.48(-2.10%)
Apr 15, 2024 22.80 22.80 22.76 22.80 2,153 +0.73(+3.32%)
Apr 12, 2024 22.43 22.43 22.06 22.07 25,804 -0.52(-2.31%)
Apr 11, 2024 22.47 22.62 22.47 22.59 3,976 -0.01(-0.06%)
Apr 10, 2024 22.76 22.76 22.56 22.60 970 -0.71(-3.03%)
Apr 09, 2024 23.11 23.31 23.11 23.31 2,794 +0.33(+1.42%)
Apr 08, 2024 23.03 23.07 22.98 22.98 2,268 -0.40(-1.70%)
Apr 05, 2024 23.42 23.42 23.35 23.38 1,084 -0.08(-0.36%)
Apr 04, 2024 23.52 23.52 23.46 23.46 465 +0.04(+0.18%)
Apr 03, 2024 23.50 23.50 23.32 23.42 2,441 -0.26(-1.09%)
Apr 02, 2024 23.72 23.72 23.64 23.68 948 -0.11(-0.47%)
Apr 01, 2024 23.87 23.87 23.77 23.79 4,812 +0.83(+3.61%)
Mar 28, 2024 23.10 23.10 22.95 22.96 5,997 +0.23(+0.99%)
Mar 27, 2024 22.86 22.86 22.85 22.73 2,820 -0.63(-2.68%)
Mar 26, 2024 23.34 23.37 23.32 23.36 4,883 +0.09(+0.40%)
Mar 25, 2024 23.41 23.41 23.11 23.27 2,674 -0.35(-1.48%)
Mar 22, 2024 23.63 23.68 23.61 23.62 2,001 -0.47(-1.96%)
Mar 21, 2024 24.04 24.13 24.04 24.09 5,795 -0.31(-1.26%)
Mar 20, 2024 24.33 24.40 24.33 24.40 248 +0.03(+0.13%)
Mar 19, 2024 24.31 24.36 24.31 24.36 493 -0.25(-1.01%)
Mar 18, 2024 24.44 24.77 24.44 24.61 8,868 +0.46(+1.90%)
Mar 15, 2024 24.00 24.17 24.00 24.16 2,954 +0.14(+0.60%)
Mar 14, 2024 24.22 24.22 24.01 24.01 1,172 -0.21(-0.86%)
Mar 13, 2024 24.28 24.28 24.22 24.22 1,907 -0.16(-0.64%)
Mar 12, 2024 24.54 24.54 24.35 24.38 1,873 -0.03(-0.13%)
Mar 11, 2024 24.08 24.44 24.08 24.41 14,628 +1.36(+5.88%)
Mar 08, 2024 23.07 23.07 23.05 23.05 347 +0.12(+0.53%)
Mar 07, 2024 23.09 23.09 22.89 22.93 2,540 -0.50(-2.13%)
Mar 06, 2024 23.42 23.43 23.42 23.43 890 +0.09(+0.39%)
Mar 05, 2024 23.35 23.40 23.33 23.34 2,297 -0.06(-0.27%)
Mar 04, 2024 23.40 23.42 23.39 23.40 3,835 +0.06(+0.25%)
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.