VanEck ChiNext Innovators ETF (CNXT)

CNXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.09	60.50	59.86	60.42	60.42	-2.78%	90,627
Jun 25, 2026	62.53	62.59	61.64	62.15	62.15	3.88%	69,508
Jun 24, 2026	59.73	60.08	59.44	59.83	59.83	0.20%	140,488
Jun 23, 2026	59.77	60.02	59.50	59.71	59.71	-4.05%	91,046
Jun 22, 2026	62.15	62.58	62.02	62.23	62.23	2.79%	63,392
Jun 18, 2026	60.74	60.84	60.42	60.54	60.54	4.27%	71,104
Jun 17, 2026	59.26	59.64	58.06	58.06	58.06	-0.53%	187,931
Jun 16, 2026	58.75	58.77	58.28	58.37	58.37	1.09%	58,031
Jun 15, 2026	57.55	57.74	57.30	57.74	57.74	5.98%	76,716
Jun 12, 2026	54.58	54.94	53.94	54.48	54.48	-0.58%	96,065
Jun 11, 2026	53.91	54.98	53.82	54.80	54.80	0.90%	148,176
Jun 10, 2026	54.91	55.13	54.25	54.31	54.31	-1.63%	102,962
Jun 9, 2026	56.10	56.23	54.49	55.21	55.21	2.39%	215,092
Jun 8, 2026	54.68	54.68	53.89	53.92	53.92	-2.57%	707,124
Jun 5, 2026	56.43	56.43	55.00	55.34	55.34	-4.71%	187,291
Jun 4, 2026	58.14	58.23	57.77	58.08	58.08	-0.62%	197,326
Jun 3, 2026	58.60	58.60	57.75	58.44	58.44	0.88%	120,103
Jun 2, 2026	58.00	58.30	57.73	57.93	57.93	2.84%	168,203
Jun 1, 2026	56.44	56.60	56.02	56.33	56.33	-3.05%	141,547
May 29, 2026	58.13	58.28	57.78	58.10	58.10	-1.36%	110,688
May 28, 2026	58.60	59.02	58.42	58.90	58.90	2.34%	179,416
May 27, 2026	57.36	57.73	57.36	57.56	57.56	0.34%	189,296
May 26, 2026	57.10	57.36	56.98	57.36	57.36	3.30%	99,169
May 22, 2026	55.55	55.81	55.24	55.53	55.53	0.51%	109,799
May 21, 2026	54.48	55.33	54.48	55.25	55.25	-1.33%	261,037
May 20, 2026	55.46	56.09	55.34	56.00	56.00	2.14%	148,849
May 19, 2026	54.65	55.09	54.40	54.82	54.82	-1.14%	131,329
May 18, 2026	55.90	55.95	55.40	55.45	55.45	-0.40%	92,735
May 15, 2026	56.00	56.00	55.51	55.67	55.67	-1.99%	166,898
May 14, 2026	56.00	56.97	55.91	56.80	56.80	-2.07%	507,116
May 13, 2026	56.98	58.13	56.93	58.00	58.00	3.65%	113,241
May 12, 2026	56.52	56.52	55.78	55.96	55.96	-2.00%	118,368
May 11, 2026	56.40	57.35	56.30	57.10	57.10	5.00%	315,947
May 8, 2026	54.29	54.47	54.15	54.38	54.38	0.87%	252,089
May 7, 2026	54.71	54.86	53.89	53.91	53.91	-1.53%	90,667
May 6, 2026	53.94	54.75	53.81	54.75	54.75	2.86%	175,901
May 5, 2026	53.24	53.38	53.05	53.23	53.23	0.65%	46,885
May 4, 2026	53.29	53.33	52.68	52.88	52.88	-0.96%	194,231
May 1, 2026	53.11	53.67	53.11	53.39	53.39	0.62%	64,205
Apr 30, 2026	52.12	53.13	52.12	53.06	53.06	2.33%	133,276
Apr 29, 2026	51.77	51.89	51.55	51.85	51.85	2.07%	73,725
Apr 28, 2026	50.91	51.12	50.63	50.80	50.80	-0.82%	341,328
Apr 27, 2026	51.70	51.70	51.15	51.22	51.22	-2.03%	22,019
Apr 24, 2026	52.07	52.28	51.80	52.28	52.28	-0.68%	23,446
Apr 23, 2026	53.00	53.04	52.58	52.64	52.64	-0.88%	17,164
Apr 22, 2026	53.00	53.41	52.87	53.11	53.11	2.49%	71,960
Apr 21, 2026	52.09	52.13	51.62	51.82	51.82	-1.11%	31,154
Apr 20, 2026	52.29	52.44	52.14	52.40	52.40	-0.44%	24,791
Apr 17, 2026	52.16	53.02	52.16	52.63	52.63	2.61%	145,737
Apr 16, 2026	51.05	51.61	50.87	51.29	51.29	2.66%	47,191

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.