Skip to main content

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

22.96 +0.23 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 23.35 23.35 23.25 23.34 6,129 +0.30(+1.32%)
Feb 29, 2024 23.05 23.06 23.02 23.04 4,136 +0.72(+3.24%)
Feb 28, 2024 22.67 22.67 22.29 22.32 1,766 -0.64(-2.79%)
Feb 27, 2024 22.96 22.97 22.90 22.96 3,811 +0.55(+2.47%)
Feb 26, 2024 22.44 22.48 22.36 22.40 3,605 -0.08(-0.37%)
Feb 23, 2024 22.66 22.66 22.48 22.48 1,162 -0.00(-0.00%)
Feb 22, 2024 22.50 22.54 22.45 22.49 19,241 +0.04(+0.16%)
Feb 21, 2024 22.33 22.48 22.33 22.45 10,325 +0.13(+0.59%)
Feb 20, 2024 22.34 22.34 22.32 22.32 655 -0.08(-0.36%)
Feb 16, 2024 22.21 22.45 22.21 22.40 4,225 +0.27(+1.24%)
Feb 15, 2024 22.23 22.23 22.13 22.13 1,687 +0.10(+0.46%)
Feb 14, 2024 22.00 22.03 21.98 22.03 1,744 +0.05(+0.22%)
Feb 13, 2024 22.06 22.13 21.95 21.98 1,587 -0.08(-0.37%)
Feb 12, 2024 21.93 22.10 21.92 22.06 4,492 +0.16(+0.74%)
Feb 09, 2024 21.92 21.92 21.75 21.90 1,315 -0.02(-0.10%)
Feb 08, 2024 22.00 22.00 21.82 21.92 4,931 +0.11(+0.50%)
Feb 07, 2024 21.89 21.89 21.79 21.81 4,813 +0.35(+1.61%)
Feb 06, 2024 21.23 21.48 21.23 21.46 11,608 +1.52(+7.62%)
Feb 05, 2024 19.76 19.99 19.76 19.94 2,452 +0.25(+1.29%)
Feb 02, 2024 19.87 19.87 19.65 19.69 3,183 -0.78(-3.82%)
Feb 01, 2024 20.45 20.47 20.45 20.47 1,576 +0.23(+1.14%)
Jan 31, 2024 20.32 20.32 20.24 20.24 3,544 -0.10(-0.49%)
Jan 30, 2024 20.40 20.45 20.33 20.34 4,495 -0.48(-2.29%)
Jan 29, 2024 21.07 21.07 20.78 20.82 11,723 -0.89(-4.08%)
Jan 26, 2024 21.69 21.79 21.69 21.70 4,158 -0.44(-1.99%)
Jan 25, 2024 22.27 22.27 22.12 22.14 3,611 -0.20(-0.87%)
Jan 24, 2024 22.37 22.37 22.25 22.34 6,143 +0.47(+2.15%)
Jan 23, 2024 21.85 21.87 21.84 21.87 492 +0.43(+1.98%)
Jan 22, 2024 21.48 21.48 21.41 21.45 9,963 -0.67(-3.04%)
Jan 19, 2024 21.87 22.16 21.87 22.12 4,597 +0.05(+0.23%)
Jan 18, 2024 21.92 22.10 21.92 22.07 1,920 +0.37(+1.72%)
Jan 17, 2024 21.64 21.70 21.64 21.69 2,980 -0.64(-2.85%)
Jan 16, 2024 22.30 22.41 22.30 22.33 1,180 -0.27(-1.19%)
Jan 12, 2024 22.61 22.65 22.60 22.60 1,475 -0.22(-0.95%)
Jan 11, 2024 22.70 22.87 22.70 22.82 2,140 +0.43(+1.92%)
Jan 10, 2024 22.35 22.39 22.35 22.39 878 +0.02(+0.07%)
Jan 09, 2024 22.37 22.37 22.37 22.37 328 -0.14(-0.62%)
Jan 08, 2024 22.47 22.54 22.44 22.51 1,749 -0.36(-1.57%)
Jan 05, 2024 22.86 22.96 22.83 22.87 31,457 -0.25(-1.06%)
Jan 04, 2024 23.18 23.18 23.09 23.12 4,890 -0.54(-2.29%)
Jan 03, 2024 23.67 23.67 23.62 23.66 2,865 -0.25(-1.03%)
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.