VanEck ChiNext ETF (CNXT) Historical Stock Data
29.18 ↑0.82 (2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNXT is down -0.09% a day on average. There have been 13 days where VanEck ChiNext ETF closed green and 17 days where CNXT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 29.19 | 29.18 | ↓$0.01 (-0.03%) | 29.13 | 29.26 | 26.42K |
2025-02-13 | 28.05 | 28.36 | ↑$0.31 (1.11%) | 27.84 | 28.50 | 11.85K |
2025-02-12 | 28.34 | 28.61 | ↑$0.27 (0.95%) | 28.31 | 28.70 | 20.19K |
2025-02-11 | 27.95 | 27.94 | ↓$0.01 (-0.05%) | 27.88 | 28.03 | 21.15K |
2025-02-10 | 28.46 | 28.41 | ↓$0.05 (-0.19%) | 28.25 | 28.46 | 14.87K |
2025-02-07 | 28.36 | 28.24 | ↓$0.12 (-0.42%) | 28.15 | 28.60 | 38.36K |
2025-02-06 | 27.61 | 27.57 | ↓$0.04 (-0.14%) | 27.55 | 27.62 | 14.13K |
2025-02-05 | 27.08 | 26.99 | ↓$0.09 (-0.34%) | 26.98 | 27.08 | 17.56K |
2025-02-04 | 27.23 | 27.41 | ↑$0.18 (0.66%) | 27.19 | 27.46 | 28.28K |
2025-02-03 | 26.50 | 26.82 | ↑$0.32 (1.22%) | 26.45 | 26.91 | 13.50K |
2025-01-31 | 27.51 | 27.04 | ↓$0.47 (-1.70%) | 26.87 | 27.51 | 24.48K |
2025-01-30 | 27.25 | 27.44 | ↑$0.19 (0.70%) | 27.22 | 27.57 | 12.61K |
2025-01-29 | 27.47 | 27.34 | ↓$0.13 (-0.47%) | 27.32 | 27.47 | 8.25K |
2025-01-28 | 27.11 | 27.26 | ↑$0.15 (0.55%) | 27.01 | 27.26 | 15.91K |
2025-01-27 | 27.26 | 27.27 | ↑$0.01 (0.04%) | 27.15 | 27.30 | 15.18K |
2025-01-24 | 27.80 | 27.90 | ↑$0.10 (0.36%) | 27.79 | 27.99 | 10.63K |
2025-01-23 | 27.36 | 27.43 | ↑$0.07 (0.26%) | 27.27 | 27.45 | 8.84K |
2025-01-22 | 27.56 | 27.50 | ↓$0.06 (-0.22%) | 27.49 | 27.62 | 9.98K |
2025-01-21 | 27.23 | 27.36 | ↑$0.13 (0.48%) | 27.16 | 27.45 | 28.33K |
2025-01-17 | 26.70 | 26.88 | ↑$0.18 (0.67%) | 26.65 | 27.02 | 13.78K |
2025-01-16 | 26.39 | 26.36 | ↓$0.03 (-0.11%) | 26.33 | 26.43 | 5.97K |
2025-01-15 | 26.52 | 26.46 | ↓$0.06 (-0.23%) | 26.31 | 26.52 | 15.42K |
2025-01-14 | 26.69 | 26.65 | ↓$0.04 (-0.15%) | 26.61 | 26.75 | 21.54K |
2025-01-13 | 25.46 | 25.47 | ↑$0.00 (0.02%) | 25.41 | 25.67 | 8.76K |
2025-01-10 | 25.60 | 25.17 | ↓$0.43 (-1.68%) | 25.17 | 25.60 | 16.67K |
2025-01-08 | 25.81 | 25.84 | ↑$0.03 (0.12%) | 25.72 | 25.92 | 13.61K |
2025-01-07 | 26.35 | 26.11 | ↓$0.24 (-0.92%) | 26.09 | 26.37 | 8.95K |
2025-01-06 | 26.33 | 25.89 | ↓$0.44 (-1.67%) | 25.77 | 26.39 | 26.84K |
2025-01-03 | 26.15 | 25.97 | ↓$0.18 (-0.69%) | 25.95 | 26.15 | 27.20K |
2025-01-02 | 26.71 | 26.47 | ↓$0.24 (-0.90%) | 26.47 | 26.71 | 31.54K |
Create an account or log in to view more rows.
$CNXT call the SEC
$CNXT get ready bears and bulls
$CNXT come on bulls we can do it
don’t let bears win
$CNXT this is just going to go up forever
$CNXT Beautiful!! 😀
$CNXT power hour will be fucking crazy
$CNXT buy bitches
$CNXT Like if the Hedgies are fucked
$CNXT I like green candles on my birthday cake
$CNXT watch for a morning dip and rip