VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
30.76
-0.66 (-2.10%)
Jul 31, 2025, 12:07 PM - Market open
CNXT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 31.49 | 31.55 | 31.39 | 31.42 | 31.42 | -1.92% | 10,781 |
Jul 29, 2025 | 31.96 | 32.08 | 31.96 | 32.04 | 32.04 | 2.28% | 19,896 |
Jul 28, 2025 | 31.44 | 31.45 | 31.27 | 31.32 | 31.32 | 0.29% | 4,698 |
Jul 25, 2025 | 31.19 | 31.27 | 31.17 | 31.23 | 31.23 | -0.20% | 11,852 |
Jul 24, 2025 | 31.21 | 31.33 | 31.20 | 31.29 | 31.29 | 1.04% | 16,108 |
Jul 23, 2025 | 30.81 | 30.98 | 30.80 | 30.97 | 30.97 | 0.10% | 7,280 |
Jul 22, 2025 | 30.76 | 30.95 | 30.63 | 30.94 | 30.94 | 1.18% | 10,564 |
Jul 21, 2025 | 30.52 | 30.61 | 30.48 | 30.58 | 30.58 | 0.99% | 5,608 |
Jul 18, 2025 | 30.30 | 30.44 | 30.26 | 30.28 | 30.28 | 0.33% | 6,683 |
Jul 17, 2025 | 30.00 | 30.22 | 29.96 | 30.18 | 30.18 | 2.03% | 23,637 |
Jul 16, 2025 | 29.57 | 29.76 | 29.49 | 29.58 | 29.58 | -0.67% | 2,295 |
Jul 15, 2025 | 29.77 | 29.81 | 29.60 | 29.78 | 29.78 | 1.67% | 6,383 |
Jul 14, 2025 | 29.29 | 29.35 | 29.24 | 29.29 | 29.29 | -0.37% | 7,641 |
Jul 11, 2025 | 29.26 | 29.40 | 29.26 | 29.40 | 29.40 | 0.75% | 10,770 |
Jul 10, 2025 | 29.11 | 29.19 | 29.10 | 29.18 | 29.18 | 0.32% | 2,400 |
Jul 9, 2025 | 29.08 | 29.13 | 29.00 | 29.09 | 29.09 | 0.22% | 3,351 |
Jul 8, 2025 | 28.86 | 29.05 | 28.86 | 29.02 | 29.02 | 2.45% | 3,595 |
Jul 7, 2025 | 28.31 | 28.44 | 28.28 | 28.33 | 28.33 | -1.61% | 9,537 |
Jul 3, 2025 | 28.80 | 28.84 | 28.76 | 28.79 | 28.79 | 1.96% | 13,244 |
Jul 2, 2025 | 28.13 | 28.25 | 28.12 | 28.24 | 28.24 | -1.04% | 6,617 |
Jul 1, 2025 | 28.54 | 28.60 | 28.50 | 28.54 | 28.54 | -0.36% | 5,356 |
Jun 30, 2025 | 28.51 | 28.65 | 28.49 | 28.64 | 28.64 | 1.57% | 12,005 |
Jun 27, 2025 | 28.20 | 28.25 | 28.20 | 28.20 | 28.20 | -0.09% | 1,630 |
Jun 26, 2025 | 28.19 | 28.25 | 28.18 | 28.22 | 28.22 | -0.38% | 1,639 |
Jun 25, 2025 | 28.38 | 28.38 | 28.25 | 28.33 | 28.33 | 2.64% | 28,381 |
Jun 24, 2025 | 27.47 | 27.60 | 27.45 | 27.60 | 27.60 | 2.61% | 20,651 |
Jun 23, 2025 | 26.76 | 26.90 | 26.68 | 26.90 | 26.90 | 0.73% | 8,992 |
Jun 20, 2025 | 26.88 | 26.88 | 26.61 | 26.70 | 26.70 | -1.42% | 6,688 |
Jun 18, 2025 | 27.26 | 27.26 | 27.09 | 27.09 | 27.09 | -0.07% | 11,946 |
Jun 17, 2025 | 27.26 | 27.27 | 27.07 | 27.11 | 27.11 | -0.95% | 15,822 |
Jun 16, 2025 | 27.47 | 27.72 | 27.36 | 27.37 | 27.37 | 0.96% | 7,302 |
Jun 13, 2025 | 27.21 | 27.28 | 27.10 | 27.11 | 27.11 | -1.72% | 10,171 |
Jun 12, 2025 | 27.41 | 27.64 | 27.41 | 27.58 | 27.58 | 0.75% | 6,946 |
Jun 11, 2025 | 27.33 | 27.42 | 27.33 | 27.37 | 27.37 | 1.12% | 9,696 |
Jun 10, 2025 | 27.37 | 27.46 | 27.03 | 27.07 | 27.07 | -1.80% | 17,343 |
Jun 9, 2025 | 27.42 | 27.59 | 27.42 | 27.57 | 27.57 | 1.19% | 6,423 |
Jun 6, 2025 | 27.22 | 27.24 | 27.07 | 27.24 | 27.24 | -0.91% | 7,340 |
Jun 5, 2025 | 27.50 | 27.57 | 27.40 | 27.49 | 27.49 | 1.40% | 10,731 |
Jun 4, 2025 | 26.94 | 27.13 | 26.94 | 27.11 | 27.11 | 1.69% | 14,713 |
Jun 3, 2025 | 26.57 | 26.66 | 26.57 | 26.66 | 26.66 | 1.71% | 4,414 |
Jun 2, 2025 | 26.12 | 26.22 | 26.06 | 26.21 | 26.21 | - | 9,229 |
May 30, 2025 | 26.30 | 26.36 | 26.10 | 26.21 | 26.21 | -1.49% | 8,500 |
May 29, 2025 | 26.70 | 26.73 | 26.57 | 26.61 | 26.61 | 1.44% | 3,897 |
May 28, 2025 | 26.28 | 26.34 | 26.19 | 26.23 | 26.23 | -0.73% | 5,177 |
May 27, 2025 | 26.35 | 26.44 | 26.30 | 26.42 | 26.42 | -1.41% | 8,480 |
May 23, 2025 | 26.74 | 26.80 | 26.74 | 26.80 | 26.80 | -0.59% | 1,885 |
May 22, 2025 | 27.06 | 27.06 | 26.93 | 26.96 | 26.96 | -0.96% | 7,186 |
May 21, 2025 | 27.35 | 27.37 | 27.23 | 27.23 | 27.23 | 0.39% | 8,442 |
May 20, 2025 | 27.12 | 27.13 | 27.05 | 27.12 | 27.12 | 0.81% | 7,015 |
May 19, 2025 | 26.82 | 26.95 | 26.77 | 26.90 | 26.90 | -0.33% | 8,994 |