Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.16 +0.73 (+3.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.