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 (%)
Mar 28, 2024	23.10	23.10	22.95	22.96	5,997	+0.23(+0.99%)
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%)

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.