Advertisement
U.S. Markets closed

VanEck ChiNext ETF (CNXT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
29.49+3.00 (+11.32%)
At close: 04:00PM EDT
29.30 -0.19 (-0.64%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202429.6029.6529.1729.4929.49182,200
Oct 17, 202426.6726.6926.1326.4926.49150,900
Oct 16, 202427.0027.5226.9927.3027.3045,300
Oct 15, 202428.0028.2226.8027.0527.05251,700
Oct 14, 202429.3629.8028.6128.9028.9083,000
Oct 11, 202428.9429.8628.6429.5529.55177,300
Oct 10, 202430.6530.9329.5030.2130.21153,300
Oct 09, 202429.6031.4829.2830.6930.69392,700
Oct 08, 202435.2836.1833.7535.1335.13728,900
Oct 07, 202439.4046.0039.0044.0944.091,103,200
Oct 04, 202435.3436.2235.0036.2236.22330,500
Oct 03, 202433.4733.7232.1833.2133.21138,200
Oct 02, 202433.7938.7433.1134.1134.11558,400
Oct 01, 202429.7531.6129.5331.3931.39128,500
Sep 30, 202429.3029.4529.0929.4229.42131,100
Sep 27, 202425.0025.7924.6925.7525.7550,400
Sep 26, 202423.6323.8023.5123.6823.6816,300
Sep 25, 202421.9721.9721.8021.8021.804,000
Sep 24, 202421.5022.1321.5022.1222.1222,200
Sep 23, 202420.1720.2520.1720.2120.212,000
Sep 20, 202420.5220.5220.1720.2420.246,700
Sep 19, 202420.3020.3620.3020.3120.311,900
Sep 18, 202420.1820.1820.1120.1120.112,000
Sep 17, 202420.2720.2720.1920.1920.19900
Sep 16, 202420.1720.2320.1620.2120.212,300
Sep 13, 202420.1920.1920.0920.1320.131,000
Sep 12, 202420.2320.2820.2320.2820.282,100
Sep 11, 202420.4220.4220.3720.3920.392,800
Sep 10, 202420.0820.0820.0820.0820.08100
Sep 09, 202420.1720.1720.1620.1620.16300
Sep 06, 202420.1220.1220.1120.1120.11300
Sep 05, 202420.5820.5820.5420.5520.55600
Sep 04, 202420.3620.3620.3220.3220.32500
Sep 03, 202420.2820.3820.2820.3420.346,000
Aug 30, 202420.6820.7220.6620.6820.683,400
Aug 29, 202420.2020.2320.1920.1920.191,400
Aug 28, 202419.9919.9919.9119.9419.941,200
Aug 27, 202420.0220.0320.0020.0120.011,400
Aug 26, 202420.3420.3420.1120.1420.14800
Aug 23, 202420.1020.2820.1020.2820.281,500
Aug 22, 202420.1020.1020.0820.0820.08900
Aug 21, 202420.3720.3720.3720.3720.37200
Aug 20, 202420.4120.4520.4020.4520.452,100
Aug 19, 202420.6620.7720.6620.7620.763,300
Aug 16, 202420.6420.7320.6420.7320.731,900
Aug 15, 202420.7320.7320.6320.6620.662,600
Aug 14, 202420.6920.6920.6020.6020.601,400
Aug 13, 202420.8420.9620.8420.9620.96800
Aug 12, 202420.6520.6720.6520.6520.653,100
Aug 09, 202420.6820.6820.6720.6820.68400
Aug 08, 202420.9020.9720.9020.9320.932,500
Aug 07, 202420.9821.0320.9620.9620.963,000
Aug 06, 202421.0921.0921.0921.0921.09200
Aug 05, 202421.0621.1521.0121.0221.024,600
Aug 02, 202421.1821.2821.1721.2621.265,800
Aug 01, 202421.3021.3721.2521.2721.271,200
Jul 31, 202421.6821.7421.6721.6721.672,800
Jul 30, 202420.8420.8920.8320.8920.89600
Jul 29, 202420.8820.8820.8120.8420.84800
Jul 26, 202421.2021.2921.1921.2521.255,800
Jul 25, 202421.1721.1721.1021.1021.101,300
Jul 24, 202421.1021.1021.0721.0921.092,700
Jul 23, 202421.4721.4721.2821.2821.283,900
Jul 22, 202421.9521.9921.9521.9721.971,500
Jul 19, 202421.9822.0021.9521.9721.973,500
Jul 18, 202422.0322.0321.8621.8621.861,400
Jul 17, 202421.7221.7221.6721.7121.711,700
Jul 16, 202421.4821.6321.4321.6221.623,000
Jul 15, 202421.4221.4221.3221.3321.332,200
Jul 12, 202421.6221.6421.5421.5521.552,700
Jul 11, 202421.6121.6321.6121.6321.63800
Jul 10, 202421.0621.1421.0621.0721.072,100
Jul 09, 202421.0621.1221.0521.0921.093,100
Jul 08, 202420.9320.9320.7420.7920.793,900
Jul 05, 202421.0921.1021.0221.1021.101,400
Jul 03, 202421.3021.3021.1921.2321.231,700
Jul 02, 202421.1921.2621.1921.2421.24200
Jul 01, 202421.4021.4321.3921.4321.431,000
Jun 28, 202421.5221.5221.4221.4321.431,300
Jun 27, 202421.6821.6821.6721.6721.67200
Jun 26, 202421.8722.0321.8721.9621.9611,900
Jun 25, 202421.7321.7321.6221.7021.7013,000
Jun 24, 202422.0722.2222.0722.1822.183,000
Jun 21, 202422.5022.5022.3522.3622.36600
Jun 20, 202422.6122.6122.3822.4222.422,800
Jun 18, 202423.0323.2623.0323.2623.261,700
Jun 17, 202423.2423.2423.0723.1423.141,600
Jun 14, 202422.9222.9222.8722.8822.88500
Jun 13, 202422.8622.8622.7322.7322.731,100
Jun 12, 202422.8522.8722.8322.8722.872,900
Jun 11, 202422.8822.9322.8522.8622.865,700
Jun 10, 202422.9022.9022.7522.7522.75500
Jun 07, 202422.7522.8222.7322.7322.732,100
Jun 06, 202423.3423.3423.3023.3323.333,000
Jun 05, 202423.5523.5523.4523.5023.502,300
Jun 04, 202423.5323.7123.5323.6723.671,600
Jun 03, 202423.2423.3123.2423.3123.312,500
May 31, 202423.1223.1223.0223.1223.122,200
May 30, 202423.2523.3423.2523.3423.341,500
May 29, 202423.1923.2023.1323.1623.163,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...