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.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	35.65	35.50	↓$0.15 (-0.43%)	35.46	35.65	4.26K
2023-02-01	35.73	36.02	↑$0.29 (0.80%)	35.73	36.02	1.64K
2023-01-31	35.25	35.44	↑$0.19 (0.53%)	35.25	35.44	2.05K
2023-01-30	35.83	35.71	↓$0.12 (-0.33%)	35.70	35.83	18.66K
2023-01-27	36.25	36.13	↓$0.12 (-0.33%)	36.12	36.25	4.02K
2023-01-26	36.18	36.24	↑$0.06 (0.17%)	36.10	36.24	3.33K
2023-01-25	35.66	35.81	↑$0.15 (0.42%)	35.66	35.81	1.26K
2023-01-24	35.61	35.64	↑$0.03 (0.08%)	35.49	35.68	6.78K
2023-01-23	35.73	35.59	↓$0.14 (-0.40%)	35.59	35.77	4.13K
2023-01-20	35.30	35.42	↑$0.12 (0.34%)	35.30	35.47	1.90K
2023-01-19	35.07	35.15	↑$0.08 (0.22%)	35.07	35.15	1.74K
2023-01-18	34.92	34.66	↓$0.26 (-0.75%)	34.66	34.92	2.53K
2023-01-17	34.80	34.83	↑$0.03 (0.09%)	34.75	34.83	10.36K
2023-01-13	34.33	34.45	↑$0.12 (0.35%)	34.21	34.45	1.63K
2023-01-12	33.76	33.99	↑$0.23 (0.69%)	33.75	33.99	6.08K
2023-01-11	33.41	33.57	↑$0.16 (0.49%)	33.41	33.59	1.02K
2023-01-10	33.69	33.86	↑$0.17 (0.51%)	33.69	33.86	739
2023-01-09	33.35	33.28	↓$0.07 (-0.22%)	33.28	33.48	11.34K
2023-01-06	32.58	33.14	↑$0.56 (1.72%)	32.58	33.14	12.14K
2023-01-05	32.16	32.25	↑$0.09 (0.27%)	32.14	32.25	1.99K
2023-01-04	31.31	31.57	↑$0.25 (0.80%)	31.31	31.57	2.05K
2023-01-03	31.56	31.47	↓$0.09 (-0.28%)	31.47	31.57	2.16K
2022-12-30	31.34	31.22	↓$0.12 (-0.38%)	31.20	31.34	3K
2022-12-29	31.21	31.27	↑$0.06 (0.19%)	31.21	31.27	1K
2022-12-28	30.99	30.71	↓$0.28 (-0.92%)	30.71	30.99	586
2022-12-27	31.16	31.39	↑$0.23 (0.74%)	31.16	31.39	2.47K
2022-12-23	30.12	30.12	↑$0.00 (0.00%)	30.12	30.12	122
2022-12-22	30.20	30.10	↓$0.10 (-0.34%)	30.00	30.20	6.72K
2022-12-21	30.52	30.59	↑$0.07 (0.24%)	30.52	30.59	521
2022-12-20	30.68	30.66	↓$0.02 (-0.06%)	30.66	30.76	2.10K