VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
28.59
-1.16 (-3.90%)
Nov 22, 2024, 3:58 PM EST - Market closed
CNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 28.53 | 28.59 | 28.37 | 28.59 | 28.59 | -3.92% | 53,172 |
| Nov 21, 2024 | 29.69 | 29.84 | 29.66 | 29.75 | 29.75 | 0.25% | 23,914 |
| Nov 20, 2024 | 29.64 | 29.74 | 29.58 | 29.68 | 29.68 | 0.59% | 23,298 |
| Nov 19, 2024 | 29.38 | 29.60 | 29.38 | 29.50 | 29.50 | 1.85% | 82,940 |
| Nov 18, 2024 | 28.87 | 29.04 | 28.76 | 28.96 | 28.96 | -1.34% | 24,001 |
| Nov 15, 2024 | 29.49 | 29.55 | 29.30 | 29.36 | 29.36 | -2.82% | 48,842 |
| Nov 14, 2024 | 30.53 | 30.62 | 30.20 | 30.21 | 30.21 | -4.22% | 27,237 |
| Nov 13, 2024 | 31.75 | 31.81 | 31.48 | 31.54 | 31.54 | 2.07% | 27,327 |
| Nov 12, 2024 | 31.08 | 31.23 | 30.83 | 30.90 | 30.90 | -1.15% | 57,856 |
| Nov 11, 2024 | 31.29 | 31.42 | 31.18 | 31.26 | 31.26 | 5.61% | 81,573 |
| Nov 8, 2024 | 29.97 | 30.14 | 29.25 | 29.60 | 29.60 | -8.30% | 122,385 |
| Nov 7, 2024 | 31.83 | 32.46 | 31.63 | 32.28 | 32.28 | 7.78% | 202,940 |
| Nov 6, 2024 | 29.69 | 30.07 | 29.46 | 29.95 | 29.95 | -2.76% | 36,592 |
| Nov 5, 2024 | 30.82 | 30.82 | 30.65 | 30.80 | 30.80 | 5.84% | 59,738 |
| Nov 4, 2024 | 29.32 | 29.41 | 29.07 | 29.10 | 29.10 | 3.50% | 19,529 |
| Nov 1, 2024 | 28.48 | 28.63 | 28.10 | 28.12 | 28.12 | -2.68% | 167,267 |
| Oct 31, 2024 | 28.91 | 28.99 | 28.65 | 28.89 | 28.89 | 0.37% | 24,614 |
| Oct 30, 2024 | 28.66 | 28.86 | 28.40 | 28.78 | 28.78 | -0.74% | 28,693 |
| Oct 29, 2024 | 29.41 | 29.46 | 28.99 | 29.00 | 29.00 | -3.00% | 117,715 |
| Oct 28, 2024 | 29.76 | 30.00 | 29.63 | 29.90 | 29.90 | 0.12% | 29,191 |
| Oct 25, 2024 | 29.88 | 30.09 | 29.77 | 29.86 | 29.86 | 3.61% | 125,310 |
| Oct 24, 2024 | 28.85 | 28.99 | 28.64 | 28.82 | 28.82 | -0.79% | 54,705 |
| Oct 23, 2024 | 29.23 | 29.31 | 28.98 | 29.05 | 29.05 | -2.12% | 38,436 |
| Oct 22, 2024 | 29.31 | 29.94 | 29.31 | 29.68 | 29.68 | 1.50% | 69,215 |
| Oct 21, 2024 | 29.35 | 29.50 | 29.03 | 29.24 | 29.24 | -0.85% | 64,005 |
| Oct 18, 2024 | 29.60 | 29.65 | 29.17 | 29.49 | 29.49 | 11.33% | 183,121 |
| Oct 17, 2024 | 26.67 | 26.69 | 26.13 | 26.49 | 26.49 | -2.97% | 150,851 |
| Oct 16, 2024 | 27.00 | 27.52 | 26.99 | 27.30 | 27.30 | 0.93% | 45,333 |
| Oct 15, 2024 | 28.00 | 28.22 | 26.80 | 27.05 | 27.05 | -6.39% | 251,694 |
| Oct 14, 2024 | 29.36 | 29.80 | 28.61 | 28.90 | 28.90 | -2.22% | 82,984 |
| Oct 11, 2024 | 28.94 | 29.86 | 28.64 | 29.55 | 29.55 | -2.18% | 177,317 |
| Oct 10, 2024 | 30.65 | 30.93 | 29.50 | 30.21 | 30.21 | -1.56% | 153,263 |
| Oct 9, 2024 | 29.60 | 31.48 | 29.28 | 30.69 | 30.69 | -12.64% | 392,743 |
| Oct 8, 2024 | 35.28 | 36.18 | 33.75 | 35.13 | 35.13 | -20.32% | 728,944 |
| Oct 7, 2024 | 39.40 | 46.00 | 39.00 | 44.09 | 44.09 | 21.73% | 1,103,208 |
| Oct 4, 2024 | 35.34 | 36.22 | 35.00 | 36.22 | 36.22 | 9.06% | 332,673 |
| Oct 3, 2024 | 33.47 | 33.72 | 32.18 | 33.21 | 33.21 | -2.64% | 138,223 |
| Oct 2, 2024 | 33.79 | 38.74 | 33.11 | 34.11 | 34.11 | 8.67% | 558,384 |
| Oct 1, 2024 | 29.75 | 31.61 | 29.53 | 31.39 | 31.39 | 6.71% | 128,546 |
| Sep 30, 2024 | 29.30 | 29.45 | 29.09 | 29.42 | 29.42 | 14.23% | 134,003 |
| Sep 27, 2024 | 25.00 | 25.79 | 24.69 | 25.75 | 25.75 | 8.74% | 50,444 |
| Sep 26, 2024 | 23.63 | 23.80 | 23.51 | 23.68 | 23.68 | 8.61% | 16,294 |
| Sep 25, 2024 | 21.97 | 21.97 | 21.80 | 21.80 | 21.80 | -1.45% | 3,997 |
| Sep 24, 2024 | 21.50 | 22.13 | 21.50 | 22.12 | 22.12 | 9.44% | 22,175 |
| Sep 23, 2024 | 20.17 | 20.25 | 20.17 | 20.21 | 20.21 | -0.12% | 1,952 |
| Sep 20, 2024 | 20.52 | 20.52 | 20.17 | 20.24 | 20.24 | -0.36% | 6,700 |
| Sep 19, 2024 | 20.30 | 20.36 | 20.30 | 20.31 | 20.31 | 0.98% | 1,933 |
| Sep 18, 2024 | 20.18 | 20.18 | 20.12 | 20.12 | 20.12 | -0.40% | 1,975 |
| Sep 17, 2024 | 20.27 | 20.27 | 20.20 | 20.20 | 20.20 | -0.08% | 861 |
| Sep 16, 2024 | 20.17 | 20.23 | 20.16 | 20.21 | 20.21 | 0.40% | 2,250 |
| Sep 13, 2024 | 20.19 | 20.19 | 20.09 | 20.13 | 20.13 | -0.76% | 1,038 |
| Sep 12, 2024 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | -0.52% | 2,146 |
| Sep 11, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.39 | 1.57% | 2,753 |
| Sep 10, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% | 5 |
| Sep 9, 2024 | 20.17 | 20.17 | 20.16 | 20.16 | 20.16 | 0.23% | 282 |
| Sep 6, 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | -2.13% | 272 |
| Sep 5, 2024 | 20.58 | 20.58 | 20.54 | 20.55 | 20.55 | 1.09% | 622 |
| Sep 4, 2024 | 20.36 | 20.36 | 20.32 | 20.32 | 20.32 | -0.08% | 455 |
| Sep 3, 2024 | 20.28 | 20.38 | 20.28 | 20.34 | 20.34 | -1.64% | 5,984 |
| Aug 30, 2024 | 20.68 | 20.72 | 20.66 | 20.68 | 20.68 | 2.40% | 3,419 |
| Aug 29, 2024 | 20.20 | 20.23 | 20.20 | 20.20 | 20.20 | 1.28% | 1,441 |
| Aug 28, 2024 | 19.99 | 19.99 | 19.91 | 19.94 | 19.94 | -0.38% | 1,151 |
| Aug 27, 2024 | 20.02 | 20.03 | 20.00 | 20.02 | 20.02 | -0.64% | 1,377 |
| Aug 26, 2024 | 20.34 | 20.34 | 20.11 | 20.14 | 20.14 | -0.68% | 819 |
| Aug 23, 2024 | 20.10 | 20.28 | 20.10 | 20.28 | 20.28 | 0.97% | 1,509 |
| Aug 22, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 20.09 | -1.38% | 898 |
| Aug 21, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% | 239 |
| Aug 20, 2024 | 20.41 | 20.46 | 20.40 | 20.46 | 20.46 | -1.47% | 2,117 |
| Aug 19, 2024 | 20.66 | 20.77 | 20.66 | 20.76 | 20.76 | 0.17% | 3,305 |
| Aug 16, 2024 | 20.64 | 20.73 | 20.64 | 20.73 | 20.73 | 0.30% | 1,941 |
| Aug 15, 2024 | 20.73 | 20.73 | 20.63 | 20.66 | 20.66 | 0.29% | 2,615 |
| Aug 14, 2024 | 20.69 | 20.69 | 20.60 | 20.60 | 20.60 | -1.70% | 1,396 |
| Aug 13, 2024 | 20.84 | 20.96 | 20.84 | 20.96 | 20.96 | 1.50% | 772 |
| Aug 12, 2024 | 20.65 | 20.68 | 20.65 | 20.65 | 20.65 | -0.16% | 3,073 |
| Aug 9, 2024 | 20.69 | 20.69 | 20.67 | 20.68 | 20.68 | -1.20% | 375 |
| Aug 8, 2024 | 20.90 | 20.97 | 20.90 | 20.94 | 20.94 | -0.12% | 2,488 |
| Aug 7, 2024 | 20.98 | 21.03 | 20.96 | 20.96 | 20.96 | -0.60% | 3,036 |
| Aug 6, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.34% | 176 |
| Aug 5, 2024 | 21.06 | 21.15 | 21.01 | 21.02 | 21.02 | -1.14% | 4,550 |
| Aug 2, 2024 | 21.18 | 21.28 | 21.17 | 21.26 | 21.26 | -0.05% | 5,808 |
| Aug 1, 2024 | 21.30 | 21.37 | 21.25 | 21.27 | 21.27 | -1.86% | 1,174 |
| Jul 31, 2024 | 21.68 | 21.74 | 21.67 | 21.67 | 21.67 | 3.76% | 2,824 |
| Jul 30, 2024 | 20.84 | 20.89 | 20.83 | 20.89 | 20.89 | 0.23% | 559 |
| Jul 29, 2024 | 20.88 | 20.88 | 20.81 | 20.84 | 20.84 | -1.92% | 789 |
| Jul 26, 2024 | 21.20 | 21.29 | 21.19 | 21.25 | 21.25 | 0.73% | 5,804 |
| Jul 25, 2024 | 21.17 | 21.17 | 21.10 | 21.10 | 21.10 | 0.02% | 1,286 |
| Jul 24, 2024 | 21.10 | 21.10 | 21.07 | 21.09 | 21.09 | -0.90% | 2,688 |
| Jul 23, 2024 | 21.47 | 21.47 | 21.28 | 21.28 | 21.28 | -3.11% | 3,912 |
| Jul 22, 2024 | 21.96 | 21.99 | 21.96 | 21.97 | 21.97 | - | 1,468 |
| Jul 19, 2024 | 21.98 | 22.00 | 21.95 | 21.97 | 21.97 | 0.48% | 3,534 |
| Jul 18, 2024 | 22.03 | 22.03 | 21.86 | 21.86 | 21.86 | 0.70% | 1,430 |
| Jul 17, 2024 | 21.72 | 21.72 | 21.67 | 21.71 | 21.71 | 0.41% | 1,682 |
| Jul 16, 2024 | 21.48 | 21.63 | 21.43 | 21.62 | 21.62 | 1.36% | 3,029 |
| Jul 15, 2024 | 21.42 | 21.42 | 21.32 | 21.33 | 21.33 | -1.03% | 2,188 |
| Jul 12, 2024 | 21.62 | 21.64 | 21.54 | 21.55 | 21.55 | -0.34% | 2,677 |
| Jul 11, 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | 2.61% | 806 |
| Jul 10, 2024 | 21.06 | 21.14 | 21.06 | 21.07 | 21.07 | -0.09% | 2,123 |
| Jul 9, 2024 | 21.06 | 21.12 | 21.05 | 21.09 | 21.09 | 1.44% | 3,130 |
| Jul 8, 2024 | 20.93 | 20.93 | 20.74 | 20.79 | 20.79 | -1.47% | 3,899 |
| Jul 5, 2024 | 21.09 | 21.11 | 21.02 | 21.11 | 21.11 | -0.60% | 1,363 |