Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

53.87 USD +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 50.41 50.41 49.98 50.08 10,968 -0.85(-1.68%)
Aug 30, 2021 50.89 51.08 50.89 50.93 2,592 -0.26(-0.51%)
Aug 27, 2021 51.09 51.25 51.09 51.19 4,103 +0.23(+0.45%)
Aug 26, 2021 51.03 51.05 50.95 50.96 8,818 -1.12(-2.14%)
Aug 25, 2021 51.73 52.09 51.73 52.08 5,456 +0.03(+0.06%)
Aug 24, 2021 51.89 52.05 51.89 52.05 2,860 +0.94(+1.84%)
Aug 23, 2021 50.93 51.13 50.80 51.11 19,158 +1.45(+2.92%)
Aug 20, 2021 49.38 49.66 49.23 49.66 17,384 -0.91(-1.80%)
Aug 19, 2021 50.54 50.66 50.52 50.57 9,234 +0.88(+1.78%)
Aug 18, 2021 49.91 49.97 49.66 49.69 5,040 +0.24(+0.49%)
Aug 17, 2021 49.54 49.72 49.34 49.44 25,338 -1.54(-3.02%)
Aug 16, 2021 51.11 51.11 50.90 50.98 7,663 -0.73(-1.41%)
Aug 13, 2021 51.92 51.92 51.62 51.71 12,565 -0.52(-0.99%)
Aug 12, 2021 52.45 52.45 52.18 52.23 17,217 -0.66(-1.25%)
Aug 11, 2021 53.13 53.13 52.72 52.89 7,557 -0.05(-0.10%)
Aug 10, 2021 53.18 53.18 52.92 52.94 13,178 -0.18(-0.34%)
Aug 09, 2021 53.14 53.21 53.12 53.12 5,929 +0.22(+0.42%)
Aug 06, 2021 53.06 53.06 52.86 52.90 4,736 -0.78(-1.45%)
Aug 05, 2021 53.88 54.03 53.66 53.68 4,111 -0.31(-0.58%)
Aug 04, 2021 53.96 54.20 53.96 53.99 11,615 +1.36(+2.58%)
Aug 03, 2021 52.63 52.64 52.50 52.63 4,303 -0.26(-0.49%)
Aug 02, 2021 53.07 53.07 52.89 52.89 4,738 +0.42(+0.80%)
Jul 30, 2021 52.16 52.53 52.16 52.48 9,630 +0.03(+0.05%)
Jul 29, 2021 52.43 52.65 52.36 52.45 17,039 +0.99(+1.92%)
Jul 28, 2021 51.04 51.46 50.70 51.46 20,747 +2.85(+5.86%)
Jul 27, 2021 49.20 49.20 48.24 48.61 49,486 -2.81(-5.47%)
Jul 26, 2021 51.37 51.55 51.37 51.42 32,185 -1.83(-3.43%)
Jul 23, 2021 53.14 53.27 53.00 53.25 8,025 -1.29(-2.37%)
Jul 22, 2021 54.37 54.63 54.37 54.54 16,101 -0.12(-0.23%)
Jul 21, 2021 54.22 54.67 54.22 54.67 6,239 +1.48(+2.79%)
Jul 20, 2021 52.91 53.27 52.91 53.18 3,888 +0.58(+1.11%)
Jul 19, 2021 52.62 52.77 52.47 52.60 23,045 -0.25(-0.48%)
Jul 16, 2021 53.22 53.22 52.83 52.85 20,654 -1.36(-2.52%)
Jul 15, 2021 54.24 54.35 54.18 54.22 4,862 +0.76(+1.43%)
Jul 14, 2021 53.66 53.70 53.45 53.45 9,814 -0.33(-0.61%)
Jul 13, 2021 53.94 54.08 53.78 53.78 18,779 -0.59(-1.08%)
Jul 12, 2021 54.36 54.40 54.27 54.37 11,668 +1.16(+2.18%)
Jul 09, 2021 53.22 53.22 52.84 53.21 11,105 +0.46(+0.86%)
Jul 08, 2021 52.53 52.86 52.48 52.75 19,899 -0.58(-1.09%)
Jul 07, 2021 53.40 53.56 53.19 53.33 16,975 +1.76(+3.41%)
Jul 06, 2021 51.68 52.05 51.36 51.58 16,478 -0.48(-0.93%)
Jul 02, 2021 52.26 52.26 52.02 52.06 5,638 -1.00(-1.88%)
Jul 01, 2021 53.32 53.32 53.04 53.06 18,723 -1.17(-2.16%)
Jun 30, 2021 54.08 54.40 54.08 54.23 8,544 +0.61(+1.14%)
Jun 29, 2021 53.64 53.64 53.42 53.62 8,688 -0.27(-0.50%)
Jun 28, 2021 53.55 53.91 53.55 53.89 4,927 +1.01(+1.91%)
Jun 25, 2021 52.80 53.03 52.79 52.88 11,654 +1.07(+2.07%)
Jun 24, 2021 51.91 51.91 51.79 51.81 3,076 -0.10(-0.19%)
Jun 23, 2021 51.85 51.92 51.79 51.91 19,910 +0.83(+1.62%)
Jun 22, 2021 50.87 51.13 50.87 51.08 7,346 -0.06(-0.11%)
Jun 21, 2021 51.00 51.14 50.82 51.14 3,163 +0.52(+1.03%)
Jun 18, 2021 50.64 50.79 50.59 50.62 11,635 +0.26(+0.52%)
Jun 17, 2021 50.13 50.45 50.13 50.36 4,223 +1.06(+2.14%)
Jun 16, 2021 50.06 50.06 49.30 49.30 24,822 -2.01(-3.92%)
Jun 15, 2021 51.88 51.88 51.27 51.31 14,441 -0.63(-1.21%)
Jun 14, 2021 51.89 51.98 51.81 51.94 8,838 +0.04(+0.08%)
Jun 11, 2021 52.01 52.01 51.88 51.90 19,190 -0.64(-1.22%)
Jun 10, 2021 52.27 52.70 52.27 52.54 5,679 +0.95(+1.85%)
Jun 09, 2021 51.71 51.75 51.54 51.59 2,947 -0.00(-0.00%)
Jun 08, 2021 51.82 51.82 51.44 51.59 8,926 -0.35(-0.67%)
Jun 07, 2021 51.82 52.03 51.76 51.94 39,139 -0.34(-0.65%)
Jun 04, 2021 52.02 52.31 52.01 52.28 6,527 +1.00(+1.95%)
Jun 03, 2021 51.58 51.58 51.23 51.28 47,805 -0.82(-1.57%)
Jun 02, 2021 52.24 52.24 52.08 52.10 7,831 -0.64(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear