Skip to main content

VanEck ChiNext ETF (NY:CNXT)

25.61 +0.31 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2025 25.70 25.82 25.53 25.61 18,645 +0.31(+1.23%)
Apr 22, 2025 25.27 25.44 25.20 25.30 13,161 +0.12(+0.48%)
Apr 21, 2025 25.28 25.31 25.14 25.18 26,282 +0.58(+2.36%)
Apr 17, 2025 24.76 24.76 24.60 24.60 7,061 -0.13(-0.53%)
Apr 16, 2025 24.74 24.87 24.61 24.73 12,322 -0.10(-0.40%)
Apr 15, 2025 24.97 24.97 24.83 24.83 13,661 -0.29(-1.15%)
Apr 14, 2025 25.13 25.22 25.02 25.12 21,856 -0.06(-0.24%)
Apr 11, 2025 25.01 25.23 24.80 25.18 17,082 +0.72(+2.94%)
Apr 10, 2025 24.25 24.69 24.25 24.46 38,270 +0.17(+0.68%)
Apr 09, 2025 23.59 24.29 23.52 24.29 32,077 +1.58(+6.98%)
Apr 08, 2025 23.77 23.77 22.53 22.71 25,123 +0.08(+0.35%)
Apr 07, 2025 22.63 23.42 22.38 22.63 75,510 -2.79(-10.98%)
Apr 04, 2025 25.27 25.61 25.08 25.42 38,032 -1.31(-4.90%)
Apr 03, 2025 26.70 26.82 26.66 26.73 46,386 -0.65(-2.37%)
Apr 02, 2025 27.45 27.46 27.38 27.38 3,451 +0.01(+0.04%)
Apr 01, 2025 27.39 27.44 27.32 27.37 6,143 -0.15(-0.55%)
Mar 31, 2025 27.45 27.57 27.39 27.52 13,429 -0.11(-0.40%)
Mar 28, 2025 27.83 27.83 27.62 27.63 7,342 -0.44(-1.56%)
Mar 27, 2025 28.08 28.09 27.97 28.07 6,395 +0.11(+0.39%)
Mar 26, 2025 28.03 28.03 27.96 27.96 2,221 -0.05(-0.18%)
Mar 25, 2025 28.03 28.09 28.01 28.01 3,514 +0.00(+0.00%)
Mar 24, 2025 28.21 28.21 28.00 28.01 4,773 -0.07(-0.25%)
Mar 21, 2025 28.18 28.21 28.06 28.08 109,459 -0.44(-1.54%)
Mar 20, 2025 28.75 28.75 28.50 28.52 24,564 -0.68(-2.32%)
Mar 19, 2025 29.31 29.31 29.18 29.20 8,208 -0.20(-0.69%)
Mar 18, 2025 29.46 29.48 29.31 29.40 67,852 -0.09(-0.31%)
Mar 17, 2025 29.11 29.55 29.11 29.49 173,696 -0.14(-0.47%)
Mar 14, 2025 29.42 29.74 29.34 29.63 55,540 +1.10(+3.84%)
Mar 13, 2025 28.35 28.53 28.35 28.53 5,097 -0.18(-0.61%)
Mar 12, 2025 28.80 28.80 28.60 28.71 10,631 -0.16(-0.55%)
Mar 11, 2025 28.88 28.90 28.72 28.87 7,049 +0.49(+1.73%)
Mar 10, 2025 28.69 28.69 28.38 28.38 14,892 -0.44(-1.53%)
Mar 07, 2025 28.87 28.93 28.75 28.82 6,373 -0.51(-1.74%)
Mar 06, 2025 29.26 29.41 29.23 29.33 17,519 +0.38(+1.30%)
Mar 05, 2025 28.64 28.99 28.62 28.95 17,736 +0.38(+1.31%)
Mar 04, 2025 28.47 28.60 28.34 28.58 17,518 +0.13(+0.46%)
Mar 03, 2025 28.75 28.75 28.28 28.45 17,551 +0.18(+0.62%)
Feb 28, 2025 28.33 28.40 28.19 28.27 23,901 -0.81(-2.77%)
Feb 27, 2025 29.33 29.33 29.06 29.08 14,776 -0.42(-1.42%)
Feb 26, 2025 29.65 29.79 29.49 29.50 36,664 +0.17(+0.58%)
Feb 25, 2025 29.36 29.45 29.26 29.33 12,552 +0.04(+0.14%)
Feb 24, 2025 29.59 29.59 29.29 29.29 22,808 -0.66(-2.20%)
Feb 21, 2025 30.07 30.17 29.84 29.95 30,679 +0.57(+1.93%)
Feb 20, 2025 29.31 29.42 29.29 29.38 11,604 +0.41(+1.42%)
Feb 19, 2025 28.99 29.03 28.90 28.97 11,590 +0.47(+1.65%)
Feb 18, 2025 28.54 28.76 28.34 28.50 35,583 -0.68(-2.33%)
Feb 14, 2025 29.19 29.27 29.13 29.18 26,418 +0.82(+2.89%)
Feb 13, 2025 28.05 28.50 27.84 28.36 11,847 -0.25(-0.87%)
Feb 12, 2025 28.34 28.70 28.31 28.61 20,186 +0.67(+2.41%)
Feb 11, 2025 27.95 28.04 27.88 27.94 21,154 -0.47(-1.66%)
Feb 10, 2025 28.46 28.46 28.25 28.41 14,870 +0.17(+0.59%)
Feb 07, 2025 28.36 28.60 28.14 28.24 38,383 +0.67(+2.43%)
Feb 06, 2025 27.61 27.64 27.52 27.57 14,134 +0.58(+2.16%)
Feb 05, 2025 27.08 27.08 26.98 26.99 17,564 -0.42(-1.54%)
Feb 04, 2025 27.23 27.45 27.19 27.41 28,283 +0.59(+2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.