VanEck ChiNext ETF (CNXT) Historical Stock Data
22.39 ↑0.01 (0.06%)
As of April 24, 2024, 11:12am EST.
Historical Data
In the past 30 trading days, CNXT is down -0.07% a day on average. There have been 12 days where VanEck ChiNext ETF closed green and 18 days where CNXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.40 | 22.37 | ↓$0.03 (-0.13%) | 22.36 | 22.41 | 1.81K |
| 2024-04-23 | 22.25 | 22.32 | ↑$0.07 (0.32%) | 22.25 | 22.32 | 6.12K |
| 2024-04-22 | 22.20 | 22.26 | ↑$0.05 (0.25%) | 22.16 | 22.26 | 892 |
| 2024-04-19 | 22.38 | 22.35 | ↓$0.03 (-0.13%) | 22.32 | 22.38 | 1.62K |
| 2024-04-18 | 22.59 | 22.71 | ↑$0.12 (0.54%) | 22.59 | 22.78 | 1.19K |
| 2024-04-17 | 22.86 | 22.84 | ↓$0.02 (-0.07%) | 22.84 | 22.88 | 1.62K |
| 2024-04-16 | 22.26 | 22.32 | ↑$0.06 (0.27%) | 22.26 | 22.33 | 6.06K |
| 2024-04-15 | 22.80 | 22.80 | ↓$0.00 (-0.01%) | 22.78 | 22.80 | 2.15K |
| 2024-04-12 | 22.43 | 22.07 | ↓$0.36 (-1.63%) | 22.06 | 22.43 | 25.80K |
| 2024-04-11 | 22.47 | 22.59 | ↑$0.12 (0.52%) | 22.47 | 22.62 | 3.98K |
| 2024-04-10 | 22.76 | 22.60 | ↓$0.16 (-0.70%) | 22.56 | 22.76 | 0.97K |
| 2024-04-09 | 23.11 | 23.31 | ↑$0.20 (0.85%) | 23.11 | 23.31 | 2.76K |
| 2024-04-08 | 23.03 | 22.98 | ↓$0.05 (-0.22%) | 22.98 | 23.05 | 2.27K |
| 2024-04-05 | 23.42 | 23.38 | ↓$0.04 (-0.18%) | 23.35 | 23.42 | 1.05K |
| 2024-04-04 | 23.52 | 23.46 | ↓$0.06 (-0.25%) | 23.46 | 23.52 | 465 |
| 2024-04-03 | 23.50 | 23.42 | ↓$0.08 (-0.34%) | 23.32 | 23.50 | 2.44K |
| 2024-04-02 | 23.72 | 23.68 | ↓$0.04 (-0.18%) | 23.64 | 23.72 | 0.95K |
| 2024-04-01 | 23.87 | 23.79 | ↓$0.08 (-0.34%) | 23.77 | 23.87 | 4.81K |
| 2024-03-28 | 23.10 | 22.96 | ↓$0.14 (-0.61%) | 22.95 | 23.10 | 6K |
| 2024-03-27 | 22.86 | 22.73 | ↓$0.13 (-0.55%) | 22.69 | 22.86 | 2.82K |
| 2024-03-26 | 23.34 | 23.36 | ↑$0.02 (0.09%) | 23.34 | 23.36 | 4.88K |
| 2024-03-25 | 23.41 | 23.27 | ↓$0.14 (-0.61%) | 23.11 | 23.41 | 2.67K |
| 2024-03-22 | 23.63 | 23.62 | ↓$0.01 (-0.05%) | 23.61 | 23.63 | 2K |
| 2024-03-21 | 24.04 | 24.09 | ↑$0.05 (0.20%) | 24.04 | 24.13 | 5.54K |
| 2024-03-20 | 24.33 | 24.40 | ↑$0.06 (0.26%) | 24.33 | 24.40 | 248 |
| 2024-03-19 | 24.31 | 24.37 | ↑$0.05 (0.22%) | 24.31 | 24.37 | 493 |
| 2024-03-18 | 24.44 | 24.61 | ↑$0.17 (0.71%) | 24.44 | 24.77 | 8.87K |
| 2024-03-15 | 24.00 | 24.16 | ↑$0.16 (0.65%) | 24.00 | 24.17 | 2.95K |
| 2024-03-14 | 24.22 | 24.01 | ↓$0.21 (-0.86%) | 24.01 | 24.22 | 1.17K |
| 2024-03-13 | 24.28 | 24.22 | ↓$0.06 (-0.25%) | 24.22 | 24.28 | 1.91K |
Create an account or log in to view more rows.
$CNXT my lotto for earnings
$CNXT why is there no volume? Is that suspicious?
$CNXT run it!
$CNXT Rug pull soon?
$CNXT Sleep well my bulls
sleep well
$CNXT we had no volume for days before the last big rip
$CNXT taking off soon
$CNXT Hold on to your Butts.
$CNXT This stock is the golden ticket.
$CNXT Yolo