Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

23.69 -0.20 (-0.84%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.98	31.00	30.94	30.98	3,573	+0.27(+0.87%)
Apr 27, 2023	30.56	30.72	30.56	30.72	490	+0.30(+0.99%)
Apr 26, 2023	30.49	30.49	30.41	30.41	1,069	+0.62(+2.07%)
Apr 25, 2023	30.04	30.04	29.76	29.80	7,722	-0.88(-2.85%)
Apr 24, 2023	30.68	30.68	30.63	30.67	1,465	-0.47(-1.52%)
Apr 21, 2023	31.19	31.23	31.08	31.15	2,061	-0.71(-2.24%)
Apr 20, 2023	31.97	31.97	31.84	31.86	4,470	-0.33(-1.02%)
Apr 19, 2023	32.11	32.22	32.11	32.19	1,552	-0.26(-0.80%)
Apr 18, 2023	32.46	32.51	32.41	32.45	3,810	-0.00(-0.01%)
Apr 17, 2023	32.45	32.45	32.41	32.45	1,391	+0.05(+0.17%)
Apr 14, 2023	32.43	32.49	32.29	32.40	21,135	+0.07(+0.23%)
Apr 13, 2023	32.17	32.34	32.17	32.33	990	+0.02(+0.07%)
Apr 12, 2023	32.40	32.43	32.25	32.30	34,272	-0.19(-0.59%)
Apr 11, 2023	32.43	32.52	32.43	32.49	1,939	-0.08(-0.25%)
Apr 10, 2023	32.55	32.58	32.53	32.58	2,614	+0.13(+0.41%)
Apr 06, 2023	32.32	32.50	32.28	32.44	10,832	+0.15(+0.47%)
Apr 05, 2023	32.28	32.29	32.23	32.29	6,652	-0.10(-0.30%)
Apr 04, 2023	32.37	32.41	32.28	32.39	11,658	-0.23(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.