VanEck ChiNext ETF (CNXT) Historical Stock Data
20.11 ↓0.44 (-2.13%)
As of August 28, 2024, 11:50am EST.
Historical Data
In the past 30 trading days, CNXT is up 0.02% a day on average. There have been 13 days where VanEck ChiNext ETF closed green and 17 days where CNXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 20.12 | 20.11 | ↓$0.01 (-0.06%) | 20.11 | 20.12 | 272 |
| 2024-09-05 | 20.58 | 20.55 | ↓$0.03 (-0.15%) | 20.54 | 20.58 | 622 |
| 2024-09-04 | 20.36 | 20.32 | ↓$0.04 (-0.17%) | 20.32 | 20.36 | 455 |
| 2024-09-03 | 20.28 | 20.34 | ↑$0.06 (0.30%) | 20.28 | 20.38 | 5.98K |
| 2024-08-30 | 20.68 | 20.68 | ↓$0.00 (0.00%) | 20.66 | 20.72 | 3.42K |
| 2024-08-29 | 20.20 | 20.20 | ↓$0.00 (-0.02%) | 20.20 | 20.23 | 1.44K |
| 2024-08-28 | 19.99 | 19.94 | ↓$0.05 (-0.25%) | 19.91 | 19.99 | 1.15K |
| 2024-08-27 | 20.02 | 20.02 | ↓$0.00 (-0.02%) | 20.01 | 20.02 | 1.38K |
| 2024-08-26 | 20.34 | 20.14 | ↓$0.20 (-0.97%) | 20.11 | 20.34 | 819 |
| 2024-08-23 | 20.10 | 20.28 | ↑$0.18 (0.89%) | 20.10 | 20.28 | 1.51K |
| 2024-08-21 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.37 | 20.37 | 239 |
| 2024-08-20 | 20.41 | 20.46 | ↑$0.05 (0.22%) | 20.41 | 20.46 | 2.12K |
| 2024-08-19 | 20.66 | 20.76 | ↑$0.10 (0.48%) | 20.66 | 20.77 | 3.31K |
| 2024-08-16 | 20.64 | 20.72 | ↑$0.08 (0.41%) | 20.64 | 20.72 | 1.94K |
| 2024-08-15 | 20.73 | 20.66 | ↓$0.07 (-0.32%) | 20.63 | 20.73 | 2.62K |
| 2024-08-14 | 20.69 | 20.60 | ↓$0.09 (-0.42%) | 20.60 | 20.69 | 1.40K |
| 2024-08-13 | 20.84 | 20.96 | ↑$0.12 (0.58%) | 20.84 | 20.96 | 769 |
| 2024-08-12 | 20.65 | 20.65 | ↑$0.00 (0.00%) | 20.65 | 20.68 | 2.94K |
| 2024-08-09 | 20.69 | 20.68 | ↓$0.00 (-0.01%) | 20.67 | 20.69 | 375 |
| 2024-08-08 | 20.90 | 20.93 | ↑$0.03 (0.17%) | 20.90 | 20.97 | 2.49K |
| 2024-08-07 | 20.98 | 20.96 | ↓$0.02 (-0.09%) | 20.96 | 21.01 | 3.04K |
| 2024-08-06 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 176 |
| 2024-08-05 | 21.06 | 21.02 | ↓$0.04 (-0.21%) | 21.01 | 21.15 | 4.55K |
| 2024-08-02 | 21.18 | 21.26 | ↑$0.08 (0.37%) | 21.17 | 21.26 | 5.81K |
| 2024-08-01 | 21.30 | 21.27 | ↓$0.03 (-0.15%) | 21.27 | 21.37 | 1.17K |
| 2024-07-31 | 21.68 | 21.67 | ↓$0.01 (-0.03%) | 21.67 | 21.74 | 2.82K |
| 2024-07-30 | 20.84 | 20.89 | ↑$0.05 (0.22%) | 20.83 | 20.89 | 559 |
| 2024-07-29 | 20.88 | 20.84 | ↓$0.04 (-0.18%) | 20.84 | 20.88 | 739 |
| 2024-07-26 | 21.20 | 21.25 | ↑$0.05 (0.24%) | 21.19 | 21.29 | 5.80K |
| 2024-07-25 | 21.17 | 21.10 | ↓$0.07 (-0.32%) | 21.10 | 21.17 | 1.29K |
Create an account or log in to view more rows.
$CNXT buy bitches
$CNXT Like if the Hedgies are fucked
$CNXT I like green candles on my birthday cake
$CNXT watch for a morning dip and rip
$CNXT my lotto for earnings
$CNXT why is there no volume? Is that suspicious?
$CNXT run it!
$CNXT Rug pull soon?
$CNXT Sleep well my bulls
sleep well
$CNXT we had no volume for days before the last big rip