Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

24.20 -0.33 (-1.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.