VanEck ChiNext ETF (CNXT) Historical Stock Data

24.18 ↑0.33 (1.37%)
As of May 17, 2024, 2:27pm EST.

Historical Data

In the past 30 trading days, CNXT is up 0.09% a day on average. There have been 14 days where VanEck ChiNext ETF closed green and 16 days where CNXT closed red.

DateOpenCloseChangeLowHighVolume
2024-05-1724.1624.18↑$0.02 (0.09%)24.1624.201.71K
2024-05-1623.9223.85↓$0.07 (-0.27%)23.8023.922.58K
2024-05-1523.6923.83↑$0.14 (0.59%)23.6923.831.73K
2024-05-1423.9023.89↓$0.01 (-0.04%)23.8623.903.55K
2024-05-1323.9024.02↑$0.12 (0.51%)23.9024.049.47K
2024-05-1024.3024.20↓$0.10 (-0.39%)24.1324.3014.07K
2024-05-0924.5624.54↓$0.02 (-0.10%)24.4924.561.59K
2024-05-0824.0524.00↓$0.05 (-0.19%)23.9624.054.65K
2024-05-0724.3624.33↓$0.03 (-0.13%)24.3124.434.56K
2024-05-0624.5124.45↓$0.07 (-0.27%)24.4024.528.82K
2024-05-0324.5024.45↓$0.05 (-0.21%)24.3624.506.20K
2024-05-0224.0024.46↑$0.46 (1.92%)24.0024.5013.05K
2024-05-0123.5123.67↑$0.16 (0.67%)23.5123.671.21K
2024-04-3023.8523.66↓$0.19 (-0.79%)23.6423.857.06K
2024-04-2923.8824.14↑$0.26 (1.09%)23.8824.179.96K
2024-04-2623.1623.16↑$0.00 (0.02%)23.1423.218.15K
2024-04-2522.3422.43↑$0.09 (0.40%)22.3422.431.43K
2024-04-2422.4022.37↓$0.03 (-0.13%)22.3622.411.81K
2024-04-2322.2522.32↑$0.07 (0.32%)22.2522.326.12K
2024-04-2222.2022.26↑$0.05 (0.25%)22.1622.26892
2024-04-1922.3822.35↓$0.03 (-0.13%)22.3222.381.62K
2024-04-1822.5922.71↑$0.12 (0.54%)22.5922.781.19K
2024-04-1722.8622.84↓$0.02 (-0.07%)22.8422.881.62K
2024-04-1622.2622.32↑$0.06 (0.27%)22.2622.336.06K
2024-04-1522.8022.80↓$0.00 (-0.01%)22.7822.802.15K
2024-04-1222.4322.07↓$0.36 (-1.63%)22.0622.4325.80K
2024-04-1122.4722.59↑$0.12 (0.52%)22.4722.623.98K
2024-04-1022.7622.60↓$0.16 (-0.70%)22.5622.760.97K
2024-04-0923.1123.31↑$0.20 (0.85%)23.1123.312.76K
2024-04-0823.0322.98↓$0.05 (-0.22%)22.9823.052.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

john_joes_mma

$CNXT why is there no volume? Is that suspicious?

0 Like Report
BretJohns

$CNXT we had no volume for days before the last big rip

0 Like Report
millimaker

$CNXT This stock is the golden ticket.

0 Like Report