VanEck ChiNext ETF (CNXT) Historical Stock Data
21.25 ↑0.15 (0.73%)
As of July 19, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, CNXT is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.20 | 21.25 | ↑$0.05 (0.24%) | 21.19 | 21.29 | 5.80K |
| 2024-07-25 | 21.17 | 21.10 | ↓$0.07 (-0.32%) | 21.10 | 21.17 | 1.29K |
| 2024-07-24 | 21.10 | 21.09 | ↓$0.01 (-0.04%) | 21.07 | 21.10 | 2.69K |
| 2024-07-23 | 21.47 | 21.28 | ↓$0.19 (-0.88%) | 21.28 | 21.47 | 3.91K |
| 2024-07-22 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.96 | 21.99 | 1.47K |
| 2024-07-19 | 21.98 | 21.97 | ↓$0.01 (-0.06%) | 21.95 | 22.00 | 3.53K |
| 2024-07-18 | 22.03 | 21.86 | ↓$0.17 (-0.77%) | 21.86 | 22.03 | 1.43K |
| 2024-07-17 | 21.72 | 21.71 | ↓$0.01 (-0.03%) | 21.71 | 21.72 | 1.68K |
| 2024-07-16 | 21.48 | 21.62 | ↑$0.14 (0.65%) | 21.43 | 21.62 | 3.03K |
| 2024-07-15 | 21.42 | 21.33 | ↓$0.09 (-0.42%) | 21.32 | 21.42 | 2.19K |
| 2024-07-12 | 21.62 | 21.55 | ↓$0.07 (-0.32%) | 21.54 | 21.62 | 2.68K |
| 2024-07-11 | 21.61 | 21.63 | ↑$0.02 (0.07%) | 21.61 | 21.63 | 806 |
| 2024-07-10 | 21.06 | 21.07 | ↑$0.02 (0.09%) | 21.06 | 21.10 | 2.12K |
| 2024-07-09 | 21.06 | 21.09 | ↑$0.03 (0.16%) | 21.05 | 21.11 | 3.13K |
| 2024-07-08 | 20.93 | 20.79 | ↓$0.14 (-0.65%) | 20.74 | 20.93 | 3.90K |
| 2024-07-05 | 21.09 | 21.11 | ↑$0.02 (0.07%) | 21.02 | 21.11 | 1.36K |
| 2024-07-03 | 21.30 | 21.23 | ↓$0.07 (-0.31%) | 21.20 | 21.30 | 1.73K |
| 2024-07-02 | 21.19 | 21.24 | ↑$0.05 (0.25%) | 21.19 | 21.26 | 248 |
| 2024-07-01 | 21.40 | 21.43 | ↑$0.03 (0.13%) | 21.39 | 21.43 | 1K |
| 2024-06-28 | 21.52 | 21.43 | ↓$0.09 (-0.43%) | 21.42 | 21.52 | 1.30K |
| 2024-06-27 | 21.68 | 21.67 | ↓$0.01 (-0.03%) | 21.67 | 21.68 | 234 |
| 2024-06-26 | 21.87 | 21.96 | ↑$0.09 (0.41%) | 21.87 | 22.04 | 11.88K |
| 2024-06-25 | 21.73 | 21.70 | ↓$0.03 (-0.15%) | 21.62 | 21.73 | 12.96K |
| 2024-06-24 | 22.07 | 22.18 | ↑$0.11 (0.49%) | 22.07 | 22.22 | 3.05K |
| 2024-06-21 | 22.50 | 22.36 | ↓$0.14 (-0.63%) | 22.35 | 22.50 | 565 |
| 2024-06-20 | 22.61 | 22.42 | ↓$0.19 (-0.85%) | 22.38 | 22.61 | 2.81K |
| 2024-06-18 | 23.03 | 23.26 | ↑$0.23 (1.02%) | 23.03 | 23.26 | 1.65K |
| 2024-06-17 | 23.24 | 23.14 | ↓$0.10 (-0.45%) | 23.07 | 23.24 | 1.62K |
| 2024-06-14 | 22.92 | 22.88 | ↓$0.04 (-0.19%) | 22.87 | 22.92 | 484 |
| 2024-06-13 | 22.86 | 22.73 | ↓$0.13 (-0.57%) | 22.73 | 22.86 | 1.11K |
Create an account or log in to view more rows.
$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
$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