Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

52.48 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.33 28.34 27.95 28.03 9,815 -0.11(-0.37%)
Mar 30, 2020 27.49 28.14 27.41 28.14 48,293 +0.55(+1.99%)
Mar 27, 2020 27.87 27.92 27.50 27.59 20,900 -1.49(-5.12%)
Mar 26, 2020 28.62 29.12 28.41 29.08 24,894 +0.45(+1.57%)
Mar 25, 2020 28.27 28.82 28.21 28.63 8,073 +0.65(+2.31%)
Mar 24, 2020 28.14 28.24 27.73 27.98 12,178 +1.11(+4.15%)
Mar 23, 2020 27.08 27.16 26.69 26.87 26,755 -0.55(-2.01%)
Mar 20, 2020 28.55 28.55 27.19 27.42 14,900 -0.96(-3.38%)
Mar 19, 2020 27.85 28.54 27.85 28.38 15,958 +0.65(+2.34%)
Mar 18, 2020 27.22 27.96 27.19 27.73 7,325 -0.94(-3.28%)
Mar 17, 2020 27.95 28.69 27.95 28.67 7,597 +1.31(+4.79%)
Mar 16, 2020 26.66 27.95 25.95 27.36 29,601 -3.64(-11.74%)
Mar 13, 2020 31.05 31.05 29.92 31.00 27,100 +1.86(+6.38%)
Mar 12, 2020 30.05 30.10 28.48 29.14 39,153 -2.46(-7.78%)
Mar 11, 2020 32.25 32.25 31.60 31.60 14,951 -1.32(-4.01%)
Mar 10, 2020 32.99 32.99 32.41 32.92 31,494 +1.77(+5.68%)
Mar 09, 2020 30.35 31.43 30.35 31.15 37,446 -1.34(-4.14%)
Mar 06, 2020 32.46 32.76 32.18 32.49 29,600 -0.63(-1.89%)
Mar 05, 2020 33.50 33.52 33.02 33.12 26,899 -0.08(-0.24%)
Mar 04, 2020 33.35 33.35 33.01 33.20 16,337 +0.41(+1.25%)
Mar 03, 2020 32.79 33.37 32.67 32.79 34,567 +0.20(+0.61%)
Mar 02, 2020 32.31 32.84 32.30 32.59 20,802 +1.17(+3.72%)
Feb 28, 2020 30.69 31.44 30.50 31.42 44,200 -1.08(-3.32%)
Feb 27, 2020 32.58 32.84 32.40 32.50 41,117 -0.16(-0.50%)
Feb 26, 2020 33.00 33.14 32.65 32.66 107,861 -0.87(-2.59%)
Feb 25, 2020 33.89 34.10 33.44 33.53 51,477 +0.76(+2.32%)
Feb 24, 2020 32.83 32.90 32.62 32.77 95,354 -0.42(-1.27%)
Feb 21, 2020 33.08 33.29 33.08 33.19 22,900 +0.69(+2.12%)
Feb 20, 2020 32.50 32.69 32.36 32.50 19,880 +0.30(+0.93%)
Feb 19, 2020 32.10 32.24 32.00 32.20 22,666 -0.02(-0.06%)
Feb 18, 2020 32.08 32.44 32.07 32.22 25,673 +1.06(+3.41%)
Feb 14, 2020 31.61 31.61 31.14 31.16 12,500 -0.04(-0.13%)
Feb 13, 2020 31.30 31.45 31.20 31.20 33,734 -0.78(-2.44%)
Feb 12, 2020 31.69 31.99 31.69 31.98 17,012 +0.70(+2.25%)
Feb 11, 2020 30.97 31.45 30.97 31.28 9,156 +0.48(+1.55%)
Feb 10, 2020 30.59 30.84 30.59 30.80 5,029 +0.48(+1.57%)
Feb 07, 2020 30.52 30.52 30.31 30.32 11,800 -0.25(-0.81%)
Feb 06, 2020 30.76 30.92 30.54 30.57 25,570 +0.13(+0.43%)
Feb 05, 2020 30.60 30.60 30.10 30.44 30,969 +0.41(+1.37%)
Feb 04, 2020 29.24 30.06 29.24 30.03 22,554 +2.20(+7.91%)
Feb 03, 2020 27.43 28.37 27.43 27.83 88,576 -0.97(-3.35%)
Jan 31, 2020 29.05 29.05 28.59 28.80 337,200 -0.92(-3.09%)
Jan 30, 2020 29.45 29.72 29.29 29.71 121,682 -0.49(-1.61%)
Jan 29, 2020 30.14 30.36 30.09 30.20 20,138 +0.20(+0.67%)
Jan 28, 2020 29.58 30.03 29.58 30.00 61,363 +0.33(+1.13%)
Jan 27, 2020 29.31 29.75 29.14 29.67 84,902 -1.54(-4.93%)
Jan 24, 2020 31.50 31.74 31.13 31.20 21,500 -0.37(-1.16%)
Jan 23, 2020 31.75 31.75 31.30 31.57 31,772 -0.95(-2.91%)
Jan 22, 2020 32.72 32.75 32.50 32.52 15,318 +0.43(+1.33%)
Jan 21, 2020 32.30 32.34 32.04 32.09 33,199 -0.41(-1.26%)
Jan 17, 2020 32.56 32.56 32.40 32.50 8,000 +0.12(+0.37%)
Jan 16, 2020 32.29 32.40 32.22 32.38 9,353 +0.16(+0.50%)
Jan 15, 2020 32.15 32.22 32.15 32.22 9,834 -0.00(-0.01%)
Jan 14, 2020 32.38 32.38 32.12 32.22 27,809 -0.24(-0.73%)
Jan 13, 2020 32.21 32.47 32.11 32.46 22,335 +0.84(+2.66%)
Jan 10, 2020 31.56 31.64 31.49 31.62 26,600 +0.10(+0.32%)
Jan 09, 2020 31.34 31.61 31.34 31.52 48,742 +0.43(+1.37%)
Jan 08, 2020 30.90 31.18 30.80 31.09 9,860 -0.11(-0.34%)
Jan 07, 2020 31.15 31.20 31.06 31.20 36,237 +0.39(+1.28%)
Jan 06, 2020 30.62 30.84 30.61 30.81 7,237 +0.30(+0.97%)
Jan 03, 2020 30.34 30.57 30.19 30.51 24,700 -0.30(-0.98%)
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