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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202531.4931.5531.3931.4231.42-1.92%10,781
Jul 29, 202531.9632.0831.9632.0432.042.28%19,896
Jul 28, 202531.4431.4531.2731.3231.320.29%4,698
Jul 25, 202531.1931.2731.1731.2331.23-0.20%11,852
Jul 24, 202531.2131.3331.2031.2931.291.04%16,108
Jul 23, 202530.8130.9830.8030.9730.970.10%7,280
Jul 22, 202530.7630.9530.6330.9430.941.18%10,564
Jul 21, 202530.5230.6130.4830.5830.580.99%5,608
Jul 18, 202530.3030.4430.2630.2830.280.33%6,683
Jul 17, 202530.0030.2229.9630.1830.182.03%23,637
Jul 16, 202529.5729.7629.4929.5829.58-0.67%2,295
Jul 15, 202529.7729.8129.6029.7829.781.67%6,383
Jul 14, 202529.2929.3529.2429.2929.29-0.37%7,641
Jul 11, 202529.2629.4029.2629.4029.400.75%10,770
Jul 10, 202529.1129.1929.1029.1829.180.32%2,400
Jul 9, 202529.0829.1329.0029.0929.090.22%3,351
Jul 8, 202528.8629.0528.8629.0229.022.45%3,595
Jul 7, 202528.3128.4428.2828.3328.33-1.61%9,537
Jul 3, 202528.8028.8428.7628.7928.791.96%13,244
Jul 2, 202528.1328.2528.1228.2428.24-1.04%6,617
Jul 1, 202528.5428.6028.5028.5428.54-0.36%5,356
Jun 30, 202528.5128.6528.4928.6428.641.57%12,005
Jun 27, 202528.2028.2528.2028.2028.20-0.09%1,630
Jun 26, 202528.1928.2528.1828.2228.22-0.38%1,639
Jun 25, 202528.3828.3828.2528.3328.332.64%28,381
Jun 24, 202527.4727.6027.4527.6027.602.61%20,651
Jun 23, 202526.7626.9026.6826.9026.900.73%8,992
Jun 20, 202526.8826.8826.6126.7026.70-1.42%6,688
Jun 18, 202527.2627.2627.0927.0927.09-0.07%11,946
Jun 17, 202527.2627.2727.0727.1127.11-0.95%15,822
Jun 16, 202527.4727.7227.3627.3727.370.96%7,302
Jun 13, 202527.2127.2827.1027.1127.11-1.72%10,171
Jun 12, 202527.4127.6427.4127.5827.580.75%6,946
Jun 11, 202527.3327.4227.3327.3727.371.12%9,696
Jun 10, 202527.3727.4627.0327.0727.07-1.80%17,343
Jun 9, 202527.4227.5927.4227.5727.571.19%6,423
Jun 6, 202527.2227.2427.0727.2427.24-0.91%7,340
Jun 5, 202527.5027.5727.4027.4927.491.40%10,731
Jun 4, 202526.9427.1326.9427.1127.111.69%14,713
Jun 3, 202526.5726.6626.5726.6626.661.71%4,414
Jun 2, 202526.1226.2226.0626.2126.21-9,229
May 30, 202526.3026.3626.1026.2126.21-1.49%8,500
May 29, 202526.7026.7326.5726.6126.611.44%3,897
May 28, 202526.2826.3426.1926.2326.23-0.73%5,177
May 27, 202526.3526.4426.3026.4226.42-1.41%8,480
May 23, 202526.7426.8026.7426.8026.80-0.59%1,885
May 22, 202527.0627.0626.9326.9626.96-0.96%7,186
May 21, 202527.3527.3727.2327.2327.230.39%8,442
May 20, 202527.1227.1327.0527.1227.120.81%7,015
May 19, 202526.8226.9526.7726.9026.90-0.33%8,994