VanEck ChiNext ETF (CNXT)
24.45
-0.01
(-0.05%)
USD |
NYSEARCA |
May 03, 16:00
CNXT Price: 24.45 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 24.50 | 24.50 | 24.36 | 24.45 | 6203.00 |
May 02, 2024 | 24.00 | 24.50 | 24.00 | 24.46 | 13145.00 |
May 01, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 1207.00 |
Apr 30, 2024 | 23.85 | 23.85 | 23.64 | 23.66 | 7056.00 |
Apr 29, 2024 | 23.88 | 24.17 | 23.88 | 24.14 | 9955.00 |
Apr 26, 2024 | 23.16 | 23.21 | 23.14 | 23.16 | 8154.00 |
Apr 25, 2024 | 22.34 | 22.43 | 22.34 | 22.43 | 1427.00 |
Apr 24, 2024 | 22.40 | 22.41 | 22.36 | 22.37 | 1805.00 |
Apr 23, 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 6123.00 |
Apr 22, 2024 | 22.20 | 22.26 | 22.16 | 22.26 | 892.00 |
Apr 19, 2024 | 22.38 | 22.38 | 22.32 | 22.35 | 1624.00 |
Apr 18, 2024 | 22.59 | 22.78 | 22.59 | 22.71 | 1187.00 |
Apr 17, 2024 | 22.86 | 22.88 | 22.83 | 22.84 | 1623.00 |
Apr 16, 2024 | 22.26 | 22.33 | 22.26 | 22.32 | 6064.00 |
Apr 15, 2024 | 22.80 | 22.80 | 22.76 | 22.80 | 2153.00 |
Apr 12, 2024 | 22.43 | 22.43 | 22.06 | 22.06 | 25804.00 |
Apr 11, 2024 | 22.47 | 22.62 | 22.47 | 22.59 | 3976.00 |
Apr 10, 2024 | 22.76 | 22.76 | 22.56 | 22.60 | 970.00 |
Apr 09, 2024 | 23.11 | 23.31 | 23.11 | 23.31 | 2794.00 |
Apr 08, 2024 | 23.03 | 23.07 | 22.98 | 22.98 | 2268.00 |
Apr 05, 2024 | 23.42 | 23.42 | 23.35 | 23.38 | 1084.00 |
Apr 04, 2024 | 23.52 | 23.52 | 23.46 | 23.46 | 465.00 |
Apr 03, 2024 | 23.50 | 23.50 | 23.32 | 23.42 | 2441.00 |
Apr 02, 2024 | 23.72 | 23.72 | 23.64 | 23.68 | 948.00 |
Apr 01, 2024 | 23.87 | 23.87 | 23.77 | 23.79 | 4812.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.69
Minimum
Feb 02 2024
58.47
Maximum
Feb 17 2021
35.47
Average
32.03
Median
Dec 08 2022