Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

28.89 +0.11 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.83 49.89 49.79 49.83 8,511 +0.26(+0.52%)
Nov 29, 2021 49.60 49.60 49.55 49.57 3,980 +0.41(+0.83%)
Nov 26, 2021 49.22 49.22 49.07 49.16 3,461 -0.50(-1.02%)
Nov 24, 2021 49.74 49.74 49.58 49.67 5,224 -0.35(-0.70%)
Nov 23, 2021 50.06 50.12 49.83 50.02 6,074 -0.34(-0.67%)
Nov 22, 2021 50.26 50.48 50.26 50.36 19,858 +0.90(+1.83%)
Nov 19, 2021 49.43 49.59 49.43 49.45 6,522 +0.49(+1.00%)
Nov 18, 2021 49.05 48.97 48.94 48.97 4,410 -0.63(-1.27%)
Nov 17, 2021 49.54 49.61 49.53 49.59 4,653 +0.39(+0.80%)
Nov 16, 2021 49.27 49.27 49.14 49.20 3,222 -0.31(-0.63%)
Nov 15, 2021 49.54 49.60 49.44 49.51 9,350 -0.39(-0.79%)
Nov 12, 2021 49.93 50.04 49.83 49.90 5,700 -0.04(-0.07%)
Nov 11, 2021 49.73 49.94 49.73 49.94 4,180 +0.87(+1.78%)
Nov 10, 2021 49.34 49.07 49.07 2,088 -0.36(-0.72%)
Nov 09, 2021 49.55 49.55 49.39 49.42 4,802 -0.13(-0.25%)
Nov 08, 2021 49.33 49.55 49.27 49.55 21,886 +0.60(+1.23%)
Nov 05, 2021 49.00 49.00 48.85 48.95 4,911 -0.17(-0.35%)
Nov 04, 2021 49.10 49.22 49.03 49.12 18,555 +0.37(+0.77%)
Nov 03, 2021 48.63 48.74 48.52 48.74 5,334 -0.03(-0.06%)
Nov 02, 2021 48.70 48.81 48.70 48.77 6,624 -0.14(-0.29%)
Nov 01, 2021 48.81 48.94 48.65 48.91 2,927 +0.26(+0.54%)
Oct 29, 2021 48.79 48.79 48.65 48.65 6,831 +0.53(+1.11%)
Oct 28, 2021 48.08 48.12 47.92 48.12 2,437 -0.09(-0.18%)
Oct 27, 2021 48.30 48.50 48.20 48.20 5,836 -0.33(-0.67%)
Oct 26, 2021 48.63 48.53 2,406 -0.03(-0.07%)
Oct 25, 2021 48.61 48.63 48.56 48.56 8,664 +0.54(+1.13%)
Oct 22, 2021 48.17 48.22 47.98 48.02 17,997 +0.38(+0.79%)
Oct 21, 2021 47.54 47.70 47.54 47.64 11,050 -0.28(-0.58%)
Oct 20, 2021 47.81 47.98 47.81 47.92 2,653 -0.49(-1.01%)
Oct 19, 2021 48.14 48.41 48.14 48.41 2,554 +1.03(+2.17%)
Oct 18, 2021 47.45 47.45 47.36 47.38 1,056 +0.13(+0.28%)
Oct 15, 2021 47.10 47.34 47.10 47.25 3,865 +0.69(+1.49%)
Oct 14, 2021 46.66 46.66 46.44 46.56 2,818 -0.31(-0.67%)
Oct 13, 2021 46.80 46.89 46.76 46.87 3,812 +1.51(+3.33%)
Oct 12, 2021 45.53 45.53 45.34 45.36 2,860 -0.77(-1.67%)
Oct 11, 2021 46.14 46.37 46.13 46.13 4,281 -0.70(-1.50%)
Oct 08, 2021 46.80 46.87 46.80 46.83 2,228 +0.38(+0.81%)
Oct 07, 2021 46.16 46.49 46.16 46.45 3,986 +0.79(+1.73%)
Oct 06, 2021 45.10 45.66 45.10 45.66 3,091 +0.07(+0.15%)
Oct 05, 2021 45.47 45.70 45.47 45.59 4,199 +0.05(+0.11%)
Oct 04, 2021 45.58 45.76 45.28 45.54 16,419 -0.56(-1.21%)
Oct 01, 2021 46.21 46.21 45.91 46.10 11,656 -0.48(-1.02%)
Sep 30, 2021 46.30 46.61 46.30 46.58 8,328 +1.26(+2.77%)
Sep 29, 2021 45.74 45.74 45.28 45.32 44,605 -0.49(-1.07%)
Sep 28, 2021 46.14 46.14 45.79 45.81 7,365 -0.89(-1.91%)
Sep 27, 2021 46.16 46.75 46.16 46.70 16,313 +0.73(+1.59%)
Sep 24, 2021 46.14 46.14 45.88 45.97 9,993 +0.04(+0.08%)
Sep 23, 2021 45.86 45.93 45.86 45.93 4,218 +0.22(+0.47%)
Sep 22, 2021 45.41 45.88 45.41 45.72 9,710 +0.68(+1.51%)
Sep 21, 2021 44.79 45.03 44.79 45.03 11,241 +0.45(+1.01%)
Sep 20, 2021 44.82 44.93 44.49 44.58 25,861 -1.25(-2.74%)
Sep 17, 2021 45.88 46.01 45.78 45.84 7,446 +0.48(+1.05%)
Sep 16, 2021 45.50 45.50 45.28 45.36 5,601 -1.25(-2.68%)
Sep 15, 2021 46.68 46.68 46.50 46.61 10,138 -0.17(-0.36%)
Sep 14, 2021 46.90 47.52 46.67 46.78 21,923 +0.24(+0.52%)
Sep 13, 2021 46.60 46.60 46.24 46.53 4,447 -0.37(-0.80%)
Sep 10, 2021 47.06 47.25 46.91 46.91 5,693 +0.16(+0.34%)
Sep 09, 2021 46.72 46.75 46.69 46.75 2,983 +0.05(+0.11%)
Sep 08, 2021 46.63 46.63 46.48 46.70 8,707 -0.37(-0.78%)
Sep 07, 2021 46.99 47.09 46.85 47.06 11,738 +1.69(+3.72%)
Sep 03, 2021 45.51 45.51 45.37 45.37 3,828 -0.36(-0.79%)
Sep 02, 2021 45.81 45.90 45.73 45.73 9,932 -0.51(-1.11%)
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.