VanEck ChiNext ETF (CNXT) Historical Stock Data

34.68 ↓0.82 (-2.31%)
As of February 3, 2023, 2:47pm EST.

Historical Data

In the past 30 trading days, CNXT is up 0.14% a day on average. There have been 19 days where VanEck ChiNext ETF closed green and 11 days where CNXT closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0235.6535.50↓$0.15 (-0.43%)35.4635.654.26K
2023-02-0135.7336.02↑$0.29 (0.80%)35.7336.021.64K
2023-01-3135.2535.44↑$0.19 (0.53%)35.2535.442.05K
2023-01-3035.8335.71↓$0.12 (-0.33%)35.7035.8318.66K
2023-01-2736.2536.13↓$0.12 (-0.33%)36.1236.254.02K
2023-01-2636.1836.24↑$0.06 (0.17%)36.1036.243.33K
2023-01-2535.6635.81↑$0.15 (0.42%)35.6635.811.26K
2023-01-2435.6135.64↑$0.03 (0.08%)35.4935.686.78K
2023-01-2335.7335.59↓$0.14 (-0.40%)35.5935.774.13K
2023-01-2035.3035.42↑$0.12 (0.34%)35.3035.471.90K
2023-01-1935.0735.15↑$0.08 (0.22%)35.0735.151.74K
2023-01-1834.9234.66↓$0.26 (-0.75%)34.6634.922.53K
2023-01-1734.8034.83↑$0.03 (0.09%)34.7534.8310.36K
2023-01-1334.3334.45↑$0.12 (0.35%)34.2134.451.63K
2023-01-1233.7633.99↑$0.23 (0.69%)33.7533.996.08K
2023-01-1133.4133.57↑$0.16 (0.49%)33.4133.591.02K
2023-01-1033.6933.86↑$0.17 (0.51%)33.6933.86739
2023-01-0933.3533.28↓$0.07 (-0.22%)33.2833.4811.34K
2023-01-0632.5833.14↑$0.56 (1.72%)32.5833.1412.14K
2023-01-0532.1632.25↑$0.09 (0.27%)32.1432.251.99K
2023-01-0431.3131.57↑$0.25 (0.80%)31.3131.572.05K
2023-01-0331.5631.47↓$0.09 (-0.28%)31.4731.572.16K
2022-12-3031.3431.22↓$0.12 (-0.38%)31.2031.343K
2022-12-2931.2131.27↑$0.06 (0.19%)31.2131.271K
2022-12-2830.9930.71↓$0.28 (-0.92%)30.7130.99586
2022-12-2731.1631.39↑$0.23 (0.74%)31.1631.392.47K
2022-12-2330.1230.12↑$0.00 (0.00%)30.1230.12122
2022-12-2230.2030.10↓$0.10 (-0.34%)30.0030.206.72K
2022-12-2130.5230.59↑$0.07 (0.24%)30.5230.59521
2022-12-2030.6830.66↓$0.02 (-0.06%)30.6630.762.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$CNXT we all speculate but nobody knows what going to happen.

0 Like Report
delaina

$CNXT great sale!!!! Buy buy buy

0 Like Report
alexandershoddly

$CNXT hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report