Indicators

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

20.24 -0.07 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	21.52	21.52	21.42	21.43	1,298	-0.24(-1.11%)
Jun 27, 2024	21.68	21.68	21.67	21.67	234	-0.29(-1.31%)
Jun 26, 2024	21.87	22.04	21.87	21.96	11,880	+0.26(+1.21%)
Jun 25, 2024	21.73	21.73	21.62	21.70	12,957	-0.48(-2.16%)
Jun 24, 2024	22.07	22.22	22.07	22.18	3,047	-0.18(-0.80%)
Jun 21, 2024	22.50	22.50	22.35	22.36	565	-0.06(-0.26%)
Jun 20, 2024	22.61	22.61	22.38	22.42	2,811	-0.85(-3.64%)
Jun 18, 2024	23.03	23.26	23.03	23.26	1,650	+0.13(+0.56%)
Jun 17, 2024	23.24	23.24	23.07	23.14	1,624	+0.26(+1.13%)
Jun 14, 2024	22.92	22.92	22.87	22.88	486	+0.15(+0.65%)
Jun 13, 2024	22.86	22.86	22.73	22.73	1,112	-0.14(-0.62%)
Jun 12, 2024	22.85	22.87	22.83	22.87	2,900	+0.02(+0.07%)
Jun 11, 2024	22.88	22.93	22.85	22.86	5,681	+0.11(+0.49%)
Jun 10, 2024	22.90	22.90	22.75	22.75	489	+0.02(+0.07%)
Jun 07, 2024	22.75	22.82	22.73	22.73	2,054	-0.61(-2.60%)
Jun 06, 2024	23.34	23.34	23.30	23.34	2,991	-0.16(-0.69%)
Jun 05, 2024	23.55	23.55	23.45	23.50	2,326	-0.17(-0.71%)
Jun 04, 2024	23.53	23.71	23.53	23.66	1,649	+0.36(+1.54%)

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.