VanEck ChiNext Innovators ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
50.64
+0.42 (0.84%)
At close: Aug 6, 2026, 4:00 PM EDT
51.89
+1.25 (2.47%)
Pre-market: Aug 7, 2026, 8:13 AM EDT
CNXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 50.40 | 50.85 | 50.32 | 50.64 | 50.64 | 0.84% | 162,580 |
| Aug 5, 2026 | 50.27 | 50.67 | 50.22 | 50.22 | 50.22 | 0.78% | 88,980 |
| Aug 4, 2026 | 49.11 | 49.92 | 49.10 | 49.83 | 49.83 | 4.68% | 264,333 |
| Aug 3, 2026 | 47.18 | 47.74 | 46.98 | 47.60 | 47.60 | -0.48% | 111,380 |
| Jul 31, 2026 | 47.93 | 48.12 | 47.39 | 47.83 | 47.83 | 0.53% | 44,230 |
| Jul 30, 2026 | 46.65 | 47.86 | 46.54 | 47.58 | 47.58 | 0.61% | 145,979 |
| Jul 29, 2026 | 47.97 | 48.24 | 47.28 | 47.29 | 47.29 | -0.36% | 48,602 |
| Jul 28, 2026 | 47.54 | 47.80 | 47.25 | 47.46 | 47.46 | -6.89% | 66,165 |
| Jul 27, 2026 | 50.80 | 51.02 | 50.50 | 50.97 | 50.97 | 3.14% | 78,368 |
| Jul 24, 2026 | 49.88 | 50.05 | 49.27 | 49.42 | 49.42 | -2.00% | 53,697 |
| Jul 23, 2026 | 50.79 | 50.81 | 50.12 | 50.43 | 50.43 | -0.71% | 40,703 |
| Jul 22, 2026 | 51.00 | 51.14 | 50.74 | 50.79 | 50.79 | -2.98% | 62,778 |
| Jul 21, 2026 | 52.01 | 52.45 | 52.01 | 52.35 | 52.35 | 7.30% | 56,846 |
| Jul 20, 2026 | 49.10 | 49.65 | 48.79 | 48.79 | 48.79 | -0.27% | 95,650 |
| Jul 17, 2026 | 48.76 | 49.22 | 48.59 | 48.92 | 48.92 | -6.03% | 184,748 |
| Jul 16, 2026 | 52.46 | 52.52 | 52.00 | 52.06 | 52.06 | -4.09% | 53,218 |
| Jul 15, 2026 | 54.25 | 54.54 | 53.86 | 54.28 | 54.28 | -1.15% | 87,665 |
| Jul 14, 2026 | 54.84 | 55.11 | 54.80 | 54.91 | 54.91 | 3.96% | 129,926 |
| Jul 13, 2026 | 53.24 | 53.24 | 52.73 | 52.82 | 52.82 | -4.22% | 77,821 |
| Jul 10, 2026 | 54.80 | 55.40 | 54.62 | 55.15 | 55.15 | -4.07% | 114,943 |
| Jul 9, 2026 | 57.56 | 57.79 | 57.21 | 57.49 | 57.49 | 4.79% | 70,055 |
| Jul 8, 2026 | 54.36 | 54.86 | 54.00 | 54.86 | 54.86 | -1.10% | 253,876 |
| Jul 7, 2026 | 55.86 | 55.92 | 55.28 | 55.47 | 55.47 | -2.24% | 128,022 |
| Jul 6, 2026 | 56.00 | 56.74 | 55.91 | 56.74 | 56.74 | 0.11% | 114,441 |
| Jul 2, 2026 | 57.40 | 57.79 | 56.08 | 56.68 | 56.68 | -6.85% | 301,419 |
| Jul 1, 2026 | 60.52 | 61.04 | 60.24 | 60.85 | 60.85 | -2.50% | 62,970 |
| Jun 30, 2026 | 62.13 | 62.52 | 61.82 | 62.41 | 62.41 | 3.45% | 62,727 |
| Jun 29, 2026 | 59.44 | 60.33 | 59.38 | 60.33 | 60.33 | -0.15% | 54,109 |
| Jun 26, 2026 | 60.09 | 60.50 | 59.86 | 60.42 | 60.42 | -2.78% | 90,823 |
| 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% | 140,755 |
| Jun 23, 2026 | 59.77 | 60.02 | 59.50 | 59.71 | 59.71 | -4.05% | 91,498 |
| Jun 22, 2026 | 62.15 | 62.58 | 62.02 | 62.23 | 62.23 | 2.79% | 63,393 |
| Jun 18, 2026 | 60.74 | 60.84 | 60.42 | 60.54 | 60.54 | 4.27% | 71,246 |
| Jun 17, 2026 | 59.26 | 59.64 | 58.06 | 58.06 | 58.06 | -0.53% | 187,932 |
| Jun 16, 2026 | 58.75 | 58.77 | 58.28 | 58.37 | 58.37 | 1.09% | 58,038 |
| Jun 15, 2026 | 57.55 | 57.74 | 57.30 | 57.74 | 57.74 | 5.98% | 76,724 |
| Jun 12, 2026 | 54.58 | 54.94 | 53.94 | 54.48 | 54.48 | -0.58% | 96,066 |
| Jun 11, 2026 | 53.91 | 54.98 | 53.82 | 54.80 | 54.80 | 0.90% | 148,320 |
| Jun 10, 2026 | 54.91 | 55.13 | 54.25 | 54.31 | 54.31 | -1.63% | 103,162 |
| 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% | 707,274 |
| Jun 5, 2026 | 56.43 | 56.43 | 55.00 | 55.34 | 55.34 | -4.71% | 187,620 |
| Jun 4, 2026 | 58.14 | 58.23 | 57.77 | 58.08 | 58.08 | -0.62% | 197,348 |
| Jun 3, 2026 | 58.60 | 58.60 | 57.75 | 58.44 | 58.44 | 0.88% | 120,104 |
| Jun 2, 2026 | 58.00 | 58.30 | 57.73 | 57.93 | 57.93 | 2.84% | 168,261 |
| Jun 1, 2026 | 56.44 | 56.60 | 56.02 | 56.33 | 56.33 | -3.05% | 141,593 |
| May 29, 2026 | 58.13 | 58.28 | 57.78 | 58.10 | 58.10 | -1.36% | 110,713 |
| May 28, 2026 | 58.60 | 59.02 | 58.42 | 58.90 | 58.90 | 2.34% | 179,490 |
| May 27, 2026 | 57.36 | 57.73 | 57.36 | 57.56 | 57.56 | 0.34% | 189,297 |