Breaking News Bar

Business News and Information

Vaneck Chinaamc Sme-Chnext ETF (NY: CNXT )

39.30 +0.86 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 38.68 38.68 38.45 38.45 15,183 -0.64(-1.65%)
Jun 28, 2022 39.45 39.45 39.06 39.09 14,679 -0.16(-0.41%)
Jun 27, 2022 39.51 39.51 39.25 39.25 10,841 -0.19(-0.49%)
Jun 24, 2022 39.25 39.45 39.22 39.44 6,926 +1.05(+2.73%)
Jun 23, 2022 38.48 38.55 38.34 38.40 13,218 +1.28(+3.43%)
Jun 22, 2022 37.29 37.32 37.01 37.12 10,206 -0.41(-1.08%)
Jun 21, 2022 37.24 37.59 37.24 37.53 6,538 +0.73(+1.97%)
Jun 17, 2022 36.90 36.94 36.63 36.80 10,720 +1.05(+2.94%)
Jun 16, 2022 35.63 35.75 35.47 35.75 4,126 -0.40(-1.10%)
Jun 15, 2022 35.60 36.21 35.57 36.15 14,096 +1.08(+3.08%)
Jun 14, 2022 34.90 35.07 34.90 35.07 5,477 +0.59(+1.70%)
Jun 13, 2022 34.93 35.00 34.44 34.48 22,276 -0.52(-1.47%)
Jun 10, 2022 35.07 35.11 34.95 35.00 15,834 +0.68(+1.98%)
Jun 09, 2022 34.69 34.69 34.31 34.32 19,595 -1.44(-4.03%)
Jun 08, 2022 35.85 35.88 35.75 35.76 5,106 -0.20(-0.57%)
Jun 07, 2022 35.49 35.96 35.42 35.96 25,645 +0.54(+1.51%)
Jun 06, 2022 35.67 35.71 35.43 35.43 14,334 +1.09(+3.16%)
Jun 03, 2022 34.64 34.64 34.32 34.34 13,213 -0.11(-0.32%)
Jun 02, 2022 34.14 34.45 33.95 34.45 9,000 +1.12(+3.37%)
Jun 01, 2022 33.51 33.51 33.27 33.33 1,890 +0.11(+0.34%)
May 31, 2022 33.25 33.29 33.14 33.21 10,818 +1.13(+3.53%)
May 27, 2022 32.07 32.09 32.02 32.08 6,705 +0.20(+0.63%)
May 26, 2022 31.73 31.95 31.73 31.88 4,742 -0.11(-0.35%)
May 25, 2022 31.94 32.00 31.91 31.99 4,454 -0.12(-0.37%)
May 24, 2022 32.03 32.14 32.03 32.11 6,138 -1.29(-3.85%)
May 23, 2022 33.33 33.44 33.27 33.40 5,858 +0.16(+0.47%)
May 20, 2022 33.23 33.35 33.06 33.24 5,260 +0.45(+1.36%)
May 19, 2022 32.57 32.91 32.57 32.79 6,440 +0.97(+3.06%)
May 18, 2022 32.19 32.22 31.82 31.82 6,672 -0.57(-1.76%)
May 17, 2022 32.30 32.39 32.30 32.39 2,619 +0.76(+2.39%)
May 16, 2022 31.71 31.71 31.56 31.63 3,777 -0.41(-1.29%)
May 13, 2022 31.81 32.05 31.81 32.05 5,861 +0.24(+0.74%)
May 12, 2022 31.80 32.00 31.69 31.81 4,390 +0.06(+0.18%)
May 11, 2022 31.79 32.09 31.72 31.75 7,542 +0.94(+3.06%)
May 10, 2022 30.89 31.01 30.65 30.81 15,552 +0.67(+2.23%)
May 09, 2022 30.40 30.50 30.12 30.14 8,901 -0.57(-1.87%)
May 06, 2022 30.83 30.83 30.50 30.71 10,363 -0.41(-1.32%)
May 05, 2022 31.43 31.53 30.81 31.12 24,191 -0.97(-3.03%)
May 04, 2022 31.50 32.09 31.50 32.09 3,132 +0.16(+0.50%)
May 03, 2022 31.80 31.94 31.68 31.93 1,837 +0.44(+1.40%)
May 02, 2022 31.38 31.49 31.37 31.49 2,370 -0.26(-0.82%)
Apr 29, 2022 31.77 32.11 31.71 31.75 39,381 +0.83(+2.68%)
Apr 28, 2022 30.85 30.98 30.64 30.92 26,117 -0.84(-2.64%)
Apr 27, 2022 31.65 31.84 31.60 31.76 9,122 +1.96(+6.56%)
Apr 26, 2022 30.00 30.00 29.78 29.80 7,965 -0.32(-1.05%)
Apr 25, 2022 30.17 30.30 30.06 30.12 9,538 -2.16(-6.69%)
Apr 22, 2022 32.42 32.43 32.25 32.28 6,409 -0.38(-1.16%)
Apr 21, 2022 33.21 33.21 32.61 32.66 7,732 -1.06(-3.15%)
Apr 20, 2022 34.13 34.13 33.71 33.72 2,644 -1.47(-4.18%)
Apr 19, 2022 35.13 35.27 35.13 35.19 4,665 -0.74(-2.07%)
Apr 18, 2022 35.96 36.00 35.85 35.94 4,330 +0.57(+1.60%)
Apr 14, 2022 35.69 35.69 35.37 35.37 4,694 -0.53(-1.49%)
Apr 13, 2022 35.59 35.93 35.59 35.90 18,881 -0.44(-1.20%)
Apr 12, 2022 36.44 36.49 36.34 36.34 2,248 +0.86(+2.42%)
Apr 11, 2022 35.86 35.86 35.48 35.48 6,469 -1.63(-4.40%)
Apr 08, 2022 37.05 37.16 37.05 37.11 2,260 -0.23(-0.60%)
Apr 07, 2022 37.35 37.35 37.34 37.34 892 -0.60(-1.58%)
Apr 06, 2022 37.98 37.98 37.79 37.94 4,385 -0.37(-0.97%)
Apr 05, 2022 38.71 38.71 38.31 38.31 2,351 -0.44(-1.14%)
Apr 04, 2022 38.64 38.75 38.64 38.75 1,140 +0.05(+0.13%)
Apr 01, 2022 38.62 38.70 38.62 38.70 764 +0.29(+0.76%)
Mar 31, 2022 38.48 38.48 38.40 38.40 800 -0.63(-1.62%)
Mar 30, 2022 39.09 39.16 38.97 39.04 2,732 +1.35(+3.57%)
Mar 29, 2022 37.80 37.80 37.57 37.69 4,382 +0.17(+0.46%)
Mar 28, 2022 37.69 37.69 37.47 37.52 3,492 -0.69(-1.81%)
Mar 25, 2022 38.31 38.31 38.14 38.21 2,734 -1.04(-2.65%)
Mar 24, 2022 39.12 39.25 39.06 39.25 1,149 +0.14(+0.35%)
Mar 23, 2022 38.91 39.18 38.91 39.11 3,274 -0.04(-0.10%)
Mar 22, 2022 39.07 39.17 39.07 39.15 1,989 -0.44(-1.10%)
Mar 21, 2022 39.52 39.61 39.44 39.59 5,524 -0.37(-0.93%)
Mar 18, 2022 39.42 39.96 39.42 39.96 7,080 +0.44(+1.11%)
Mar 17, 2022 39.33 39.71 39.08 39.52 12,608 -0.08(-0.20%)
Mar 16, 2022 39.46 39.70 39.35 39.60 11,165 +3.58(+9.95%)
Mar 15, 2022 35.66 36.46 35.59 36.02 14,683 -0.30(-0.84%)
Mar 14, 2022 36.86 36.96 36.27 36.32 22,576 -1.86(-4.86%)
Mar 11, 2022 38.75 38.75 38.18 38.18 8,430 -0.06(-0.17%)
Mar 10, 2022 38.09 38.24 38.05 38.24 37,168 +0.60(+1.61%)
Mar 09, 2022 37.84 37.84 37.55 37.64 6,866 +0.11(+0.28%)
Mar 08, 2022 37.54 37.74 37.34 37.53 9,523 -0.47(-1.23%)
Mar 07, 2022 38.26 38.43 38.00 38.00 9,495 -1.94(-4.86%)
Mar 04, 2022 39.99 39.99 39.79 39.94 4,777 -0.67(-1.64%)
Mar 03, 2022 40.67 40.67 40.52 40.61 1,683 -0.81(-1.96%)
Mar 02, 2022 41.42 41.42 41.42 41.42 424 -0.54(-1.29%)
Mar 01, 2022 41.99 41.99 41.85 41.96 931 -0.20(-0.47%)
Feb 28, 2022 42.07 42.34 42.05 42.16 4,231 +0.19(+0.46%)
Feb 25, 2022 41.62 41.97 41.72 41.97 1,949 +1.19(+2.92%)
Feb 24, 2022 40.13 40.81 40.13 40.77 9,703 -0.55(-1.34%)
Feb 23, 2022 41.40 41.46 41.27 41.33 3,102 +0.98(+2.42%)
Feb 22, 2022 40.35 40.50 40.34 40.35 22,494 -0.80(-1.94%)
Feb 18, 2022 41.15 0 -0.15(-0.37%)
Feb 17, 2022 41.41 41.47 41.28 41.30 4,777 +0.14(+0.35%)
Feb 16, 2022 41.00 41.21 40.98 41.16 11,017 +0.05(+0.13%)
Feb 15, 2022 40.95 41.16 40.95 41.10 5,166 +1.58(+4.00%)
Feb 14, 2022 39.62 39.67 39.46 39.52 9,330 -0.08(-0.20%)
Feb 11, 2022 40.06 40.06 39.60 39.60 26,822 -1.53(-3.72%)
Feb 10, 2022 40.92 41.29 40.92 41.13 5,030 -0.85(-2.03%)
Feb 09, 2022 41.89 41.98 41.88 41.98 3,740 +0.55(+1.32%)
Feb 08, 2022 41.29 41.48 41.29 41.44 6,050 -0.83(-1.96%)
Feb 07, 2022 42.38 42.38 42.20 42.26 6,155 -0.50(-1.16%)
Feb 04, 2022 42.71 42.87 42.69 42.76 7,384 +0.21(+0.49%)
Feb 03, 2022 42.47 42.77 42.55 8,081 -0.13(-0.31%)
Feb 02, 2022 42.93 42.93 42.65 42.68 4,002 +0.01(+0.02%)
Feb 01, 2022 42.59 42.67 42.48 42.67 7,433 +0.13(+0.30%)
Jan 31, 2022 42.10 42.55 42.55 4,029 +0.39(+0.93%)
Jan 28, 2022 41.95 42.20 41.90 42.16 6,349 -0.18(-0.43%)
Jan 27, 2022 42.68 42.68 42.34 42.34 35,700 -1.30(-2.97%)
Jan 26, 2022 44.04 44.04 43.64 43.64 7,746 +0.22(+0.51%)
Jan 25, 2022 43.16 43.51 43.10 43.42 10,733 -1.02(-2.30%)
Jan 24, 2022 44.30 44.44 43.91 44.44 26,852 +0.43(+0.97%)
Jan 21, 2022 44.17 44.17 43.99 44.01 4,265 -0.60(-1.35%)
Jan 20, 2022 44.83 44.97 44.61 44.61 16,676 -0.12(-0.27%)
Jan 19, 2022 45.01 45.01 44.73 44.73 14,874 -0.90(-1.97%)
Jan 18, 2022 45.61 45.83 45.57 45.63 25,041 +0.28(+0.62%)
Jan 14, 2022 45.35 0 +0.63(+1.40%)
Jan 13, 2022 44.90 44.90 44.70 44.72 5,506 -1.11(-2.42%)
Jan 12, 2022 45.69 45.85 45.50 45.83 93,959 +1.32(+2.97%)
Jan 11, 2022 44.25 44.51 44.25 44.51 9,183 -0.28(-0.64%)
Jan 10, 2022 44.83 44.84 44.68 44.79 8,371 -0.07(-0.15%)
Jan 07, 2022 45.01 45.01 44.77 44.86 14,476 -0.39(-0.87%)
Jan 06, 2022 45.55 45.55 45.24 45.25 33,228 -0.46(-1.00%)
Jan 05, 2022 46.01 46.26 45.69 45.71 14,864 -1.45(-3.07%)
Jan 04, 2022 47.43 47.43 47.08 47.16 10,157 -1.32(-2.73%)
Jan 03, 2022 48.35 48.48 48.35 48.48 836 +0.02(+0.04%)
Dec 31, 2021 48.48 48.48 48.45 48.47 8,449 -0.02(-0.05%)
Dec 30, 2021 48.51 48.55 48.45 48.49 8,008 +0.65(+1.36%)
Dec 29, 2021 47.88 47.88 47.69 47.84 10,279 -0.67(-1.38%)
Dec 28, 2021 48.58 48.58 48.44 48.51 7,323 +0.34(+0.70%)
Dec 27, 2021 48.09 48.17 47.97 48.17 10,762 -0.99(-2.01%)
Dec 23, 2021 48.86 49.16 48.70 49.16 10,685 +0.05(+0.10%)
Dec 22, 2021 48.85 49.15 48.85 49.11 9,358 +0.34(+0.71%)
Dec 21, 2021 48.62 48.83 48.42 48.77 14,355 +0.23(+0.47%)
Dec 20, 2021 48.73 48.73 48.27 48.54 7,147 -5.70(-10.50%)
Dec 17, 2021 54.13 54.37 53.93 54.24 19,167 -1.02(-1.84%)
Dec 16, 2021 55.25 55.52 55.25 55.25 9,527 +0.42(+0.76%)
Dec 15, 2021 54.94 55.01 54.55 54.83 28,431 -0.48(-0.87%)
Dec 14, 2021 55.42 55.42 55.26 55.32 9,022 +0.02(+0.04%)
Dec 13, 2021 55.46 55.51 55.17 55.29 28,363 +0.02(+0.04%)
Dec 10, 2021 55.16 55.27 55.08 55.27 5,836 +0.22(+0.40%)
Dec 09, 2021 54.95 55.14 54.82 55.05 12,420 +0.41(+0.74%)
Dec 08, 2021 54.34 54.81 54.34 54.65 21,391 +1.45(+2.72%)
Dec 07, 2021 53.19 53.22 53.05 53.20 12,226 -0.55(-1.02%)
Dec 06, 2021 53.58 53.80 53.43 53.75 12,636 -0.12(-0.21%)
Dec 03, 2021 54.09 54.30 53.76 53.87 18,884 +0.15(+0.28%)
Dec 02, 2021 53.55 53.92 53.50 53.72 14,781 +0.21(+0.38%)
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