Skip to main content
VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
28.89
+0.11 (0.37%)
Oct 31, 2024, 4:00 PM EDT - Market closed

CNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202428.9128.9928.6528.8928.890.38%23,870
Oct 30, 202428.6628.8628.4028.7828.78-0.76%28,700
Oct 29, 202429.4129.4628.9929.0029.00-3.01%117,715
Oct 28, 202429.7630.0029.6329.9029.900.13%29,191
Oct 25, 202429.8830.0929.7729.8629.863.61%125,310
Oct 24, 202428.8528.9928.6428.8228.82-0.79%54,705
Oct 23, 202429.2329.3128.9829.0529.05-2.12%38,436
Oct 22, 202429.3129.9429.3129.6829.681.50%69,215
Oct 21, 202429.3529.5029.0329.2429.24-0.85%64,005
Oct 18, 202429.6029.6529.1729.4929.4911.33%183,121
Oct 17, 202426.6726.6926.1326.4926.49-2.97%150,900
Oct 16, 202427.0027.5226.9927.3027.300.92%45,333
Oct 15, 202428.0028.2226.8027.0527.05-6.40%251,700
Oct 14, 202429.3629.8028.6128.9028.90-2.20%83,000
Oct 11, 202428.9429.8628.6429.5529.55-2.18%177,317
Oct 10, 202430.6530.9329.5030.2130.21-1.56%153,300
Oct 9, 202429.6031.4829.2830.6930.69-12.64%392,743
Oct 8, 202435.2836.1833.7535.1335.13-20.32%728,944
Oct 7, 202439.4046.0039.0044.0944.0921.73%1,103,208
Oct 4, 202435.3436.2235.0036.2236.229.06%332,673
Oct 3, 202433.4733.7232.1833.2133.21-2.64%138,223
Oct 2, 202433.7938.7433.1134.1134.118.67%558,400
Oct 1, 202429.7531.6129.5331.3931.396.70%128,546
Sep 30, 202429.3029.4529.0929.4229.4214.25%134,003
Sep 27, 202425.0025.7924.6925.7525.758.74%50,444
Sep 26, 202423.6323.8023.5123.6823.688.62%16,300
Sep 25, 202421.9721.9721.8021.8021.80-1.45%4,000
Sep 24, 202421.5022.1321.5022.1222.129.45%22,200
Sep 23, 202420.1720.2520.1720.2120.21-0.15%2,000
Sep 20, 202420.5220.5220.1720.2420.24-0.34%6,700
Sep 19, 202420.3020.3620.3020.3120.310.99%1,933
Sep 18, 202420.1820.1820.1120.1120.11-0.45%2,000
Sep 17, 202420.2720.2720.2020.2020.20-0.05%900
Sep 16, 202420.1720.2220.1620.2120.210.40%2,300
Sep 13, 202420.1920.1920.0920.1320.13-0.74%1,038
Sep 12, 202420.2320.2820.2320.2820.28-0.54%2,146
Sep 11, 202420.4220.4220.3720.3920.391.54%2,800
Sep 10, 202420.0820.0820.0820.0820.08-0.35%100
Sep 9, 202420.1720.1720.1520.1520.150.20%300
Sep 6, 202420.1220.1220.1120.1120.11-2.14%300
Sep 5, 202420.5820.5820.5420.5520.551.13%622
Sep 4, 202420.3620.3620.3220.3220.32-0.10%500
Sep 3, 202420.2820.3820.2820.3420.34-1.64%6,000
Aug 30, 202420.6820.7220.6620.6820.682.38%3,419
Aug 29, 202420.2020.2320.2020.2020.201.30%1,441
Aug 28, 202419.9919.9919.9119.9419.94-0.40%1,200
Aug 27, 202420.0220.0320.0020.0220.02-0.60%1,400
Aug 26, 202420.3420.3420.1120.1420.14-0.69%819
Aug 23, 202420.1020.2820.1020.2820.280.95%1,509
Aug 22, 202420.1020.1020.0920.0920.09-1.37%900
Aug 21, 202420.3720.3720.3720.3720.37-0.44%239
Aug 20, 202420.4120.4620.4020.4620.46-1.45%2,117
Aug 19, 202420.6620.7720.6620.7620.760.19%3,305
Aug 16, 202420.6420.7220.6420.7220.720.29%1,941
Aug 15, 202420.7320.7320.6320.6620.660.29%2,615
Aug 14, 202420.6920.6920.6020.6020.60-1.72%1,400
Aug 13, 202420.8420.9620.8420.9620.961.50%800
Aug 12, 202420.6520.6820.6520.6520.65-0.15%3,100
Aug 9, 202420.6920.6920.6720.6820.68-1.19%400
Aug 8, 202420.9020.9720.9020.9320.93-0.14%2,500
Aug 7, 202420.9821.0320.9620.9620.96-0.62%3,036
Aug 6, 202421.0921.0921.0921.0921.090.33%200
Aug 5, 202421.0621.1521.0121.0221.02-1.13%4,600
Aug 2, 202421.1821.2821.1721.2621.26-0.05%5,808
Aug 1, 202421.3021.3721.2521.2721.27-1.85%1,200
Jul 31, 202421.6821.7421.6721.6721.673.73%2,824
Jul 30, 202420.8420.8920.8320.8920.890.24%600
Jul 29, 202420.8820.8820.8120.8420.84-1.93%800
Jul 26, 202421.2021.2921.1921.2521.250.71%5,804
Jul 25, 202421.1721.1721.1021.1021.100.05%1,300
Jul 24, 202421.1021.1021.0721.0921.09-0.89%2,700
Jul 23, 202421.4721.4721.2821.2821.28-3.14%3,912
Jul 22, 202421.9621.9921.9621.9721.97-1,468
Jul 19, 202421.9822.0021.9521.9721.970.50%3,534
Jul 18, 202422.0322.0321.8621.8621.860.69%1,430
Jul 17, 202421.7221.7221.6721.7121.710.42%1,682
Jul 16, 202421.4821.6221.4321.6221.621.36%3,029
Jul 15, 202421.4221.4221.3221.3321.33-1.02%2,188
Jul 12, 202421.6221.6421.5421.5521.55-0.37%2,677
Jul 11, 202421.6121.6321.6121.6321.632.66%806
Jul 10, 202421.0621.1421.0621.0721.07-0.09%2,123
Jul 9, 202421.0621.1221.0521.0921.091.44%3,130
Jul 8, 202420.9320.9320.7420.7920.79-1.52%3,899
Jul 5, 202421.0921.1121.0221.1121.11-0.57%1,363
Jul 3, 202421.3021.3021.2021.2321.23-0.05%1,725
Jul 2, 202421.1921.2621.1921.2421.24-0.89%248
Jul 1, 202421.4021.4321.3921.4321.43-999
Jun 28, 202421.5221.5221.4221.4321.43-1.11%1,298
Jun 27, 202421.6821.6821.6721.6721.67-1.32%234
Jun 26, 202421.8722.0421.8721.9621.961.20%11,880
Jun 25, 202421.7321.7321.6221.7021.70-2.16%12,957
Jun 24, 202422.0722.2222.0722.1822.18-0.81%3,047
Jun 21, 202422.5022.5022.3522.3622.36-0.27%565
Jun 20, 202422.6122.6122.3822.4222.42-3.61%2,811
Jun 18, 202423.0323.2623.0323.2623.260.52%1,650
Jun 17, 202423.2423.2423.0723.1423.141.14%1,624
Jun 14, 202422.9222.9222.8722.8822.880.66%486
Jun 13, 202422.8622.8622.7322.7322.73-0.61%1,112
Jun 12, 202422.8522.8722.8322.8722.870.04%2,900
Jun 11, 202422.8822.9322.8522.8622.860.48%5,681