Canada markets closed

VanEck ChiNext ETF (CNXT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.46+0.79 (+3.36%)
At close: 03:51PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.0024.5024.0024.4624.4613,100
May 01, 202423.5123.6723.5123.6723.671,200
Apr 30, 202423.8523.8523.6423.6623.667,100
Apr 29, 202423.8824.1723.8824.1424.1410,000
Apr 26, 202423.1623.2123.1423.1623.168,200
Apr 25, 202422.3422.4322.3422.4322.431,400
Apr 24, 202422.4022.4122.3622.3722.371,800
Apr 23, 202422.2522.3222.2522.3222.326,100
Apr 22, 202422.2022.2522.1622.2522.25900
Apr 19, 202422.3822.3822.3222.3522.351,600
Apr 18, 202422.5922.7822.5922.7122.711,200
Apr 17, 202422.8522.8822.8322.8422.841,600
Apr 16, 202422.2622.3322.2622.3222.326,100
Apr 15, 202422.8022.8022.7622.8022.802,200
Apr 12, 202422.4322.4322.0622.0722.0725,800
Apr 11, 202422.4722.6222.4722.5922.594,000
Apr 10, 202422.7622.7622.5622.6022.601,000
Apr 09, 202423.1123.3123.1123.3123.312,800
Apr 08, 202423.0323.0722.9822.9822.982,300
Apr 05, 202423.4223.4223.3523.3823.381,100
Apr 04, 202423.5223.5223.4623.4623.46500
Apr 03, 202423.5023.5023.3223.4223.422,400
Apr 02, 202423.7223.7223.6423.6823.68900
Apr 01, 202423.8723.8723.7723.7923.794,800
Mar 28, 202423.1023.1022.9522.9622.966,000
Mar 27, 202422.8622.8622.6922.7422.742,800
Mar 26, 202423.3423.3723.3223.3623.364,900
Mar 25, 202423.4123.4123.1123.2723.272,700
Mar 22, 202423.6323.6823.6123.6223.622,000
Mar 21, 202424.0424.1324.0424.0924.095,800
Mar 20, 202424.3324.4024.3324.4024.40200
Mar 19, 202424.3124.3624.3124.3624.36500
Mar 18, 202424.4424.7724.4424.6124.618,900
Mar 15, 202424.0024.1724.0024.1624.163,000
Mar 14, 202424.2224.2224.0124.0124.011,200
Mar 13, 202424.2824.2824.2224.2224.221,900
Mar 12, 202424.5424.5424.3524.3824.381,900
Mar 11, 202424.0824.4424.0824.4124.4114,600
Mar 08, 202423.0723.0723.0523.0523.05300
Mar 07, 202423.0923.0922.8922.9322.932,500
Mar 06, 202423.4223.4323.4223.4323.43900
Mar 05, 202423.3523.4023.3323.3423.342,300
Mar 04, 202423.4023.4223.3923.4023.403,800
Mar 01, 202423.3523.3523.2523.3423.346,100
Feb 29, 202423.0523.0623.0223.0423.044,100
Feb 28, 202422.6722.6722.2922.3222.321,800
Feb 27, 202422.9622.9722.9022.9522.953,800
Feb 26, 202422.4422.4822.3622.4022.403,600
Feb 23, 202422.6622.6622.4822.4922.491,200
Feb 22, 202422.5022.5422.4522.4922.4919,200
Feb 21, 202422.3322.4822.3322.4522.4510,300
Feb 20, 202422.3422.3422.3222.3222.32700
Feb 16, 202422.2122.4522.2122.4022.404,200
Feb 15, 202422.2322.2322.1322.1322.131,700
Feb 14, 202422.0022.0221.9822.0222.021,700
Feb 13, 202422.0622.1321.9521.9821.981,600
Feb 12, 202421.9322.1021.9222.0622.064,500
Feb 09, 202421.9221.9221.7521.9021.901,300
Feb 08, 202422.0022.0021.8221.9221.924,900
Feb 07, 202421.8921.8921.7821.8121.814,800
Feb 06, 202421.2321.4821.2321.4621.4611,600
Feb 05, 202419.7619.9919.7619.9419.942,500
Feb 02, 202419.8719.8719.6519.6919.693,200
Feb 01, 202420.4520.4720.4520.4720.471,600
Jan 31, 202420.3220.3220.2420.2420.243,500
Jan 30, 202420.4020.4520.3320.3420.344,500
Jan 29, 202421.0721.0720.7820.8220.8211,700
Jan 26, 202421.6921.7921.6921.7021.704,200
Jan 25, 202422.2622.2622.1322.1522.153,600
Jan 24, 202422.3722.3722.2522.3422.346,100
Jan 23, 202421.8521.8721.8421.8721.87500
Jan 22, 202421.4821.4821.4121.4421.4410,000
Jan 19, 202421.8722.1621.8722.1222.124,600
Jan 18, 202421.9222.1021.9222.0722.071,900
Jan 17, 202421.6421.7021.6421.6921.693,000
Jan 16, 202422.3022.4122.3022.3322.331,200
Jan 12, 202422.6122.6522.6022.6022.601,500
Jan 11, 202422.7022.8722.7022.8222.822,100
Jan 10, 202422.3522.3922.3522.3922.39900
Jan 09, 202422.3722.3722.3722.3722.37300
Jan 08, 202422.4722.5422.4422.5122.511,700
Jan 05, 202422.8622.9622.8322.8722.8731,500
Jan 04, 202423.1823.1823.0923.1123.114,900
Jan 03, 202423.6723.6723.6223.6623.662,900
Jan 02, 202424.0924.0923.9023.9023.903,000
Dec 29, 202324.3824.6224.3824.5224.526,400
Dec 28, 202324.5324.5324.3524.4124.4136,800
Dec 27, 202323.4723.4723.3123.3823.3833,400
Dec 26, 202323.5223.5223.3523.3923.391,500
Dec 22, 202323.4223.6623.4223.5923.592,900
Dec 21, 202323.7223.7223.6623.7023.705,900
Dec 20, 202323.1323.2523.1323.1323.131,600
Dec 19, 202323.5523.7923.5523.7523.752,400
Dec 18, 202323.6023.6023.4123.4623.463,500
Dec 15, 202323.9423.9423.8823.8823.882,300
Dec 14, 202323.9424.3023.9424.2624.262,500
Dec 13, 202324.0124.3324.0124.3024.304,800
Dec 12, 202324.2824.4124.2824.4124.411,600
Dec 11, 202324.4524.6624.4524.6624.66500
Dec 08, 202324.1824.1924.1524.1724.175,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...