VanEck ChiNext ETF (CNXT)
22.84
+0.52
(+2.32%)
USD |
NYSEARCA |
Apr 17, 16:00
CNXT Price: 22.84 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 28, 2024 | 23.10 | 23.10 | 22.95 | 22.96 | 5997.00 |
Mar 27, 2024 | 22.86 | 22.86 | 22.69 | 22.73 | 2820.00 |
Mar 26, 2024 | 23.34 | 23.37 | 23.32 | 23.36 | 4883.00 |
Mar 25, 2024 | 23.41 | 23.41 | 23.11 | 23.27 | 2674.00 |
Mar 22, 2024 | 23.63 | 23.68 | 23.61 | 23.62 | 2001.00 |
Mar 21, 2024 | 24.04 | 24.13 | 24.04 | 24.09 | 5795.00 |
Mar 20, 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 248.00 |
Mar 19, 2024 | 24.31 | 24.36 | 24.31 | 24.36 | 493.00 |
Mar 18, 2024 | 24.44 | 24.77 | 24.44 | 24.61 | 8868.00 |
Mar 15, 2024 | 24.00 | 24.17 | 24.00 | 24.16 | 2954.00 |
Mar 14, 2024 | 24.22 | 24.22 | 24.01 | 24.01 | 1172.00 |
Mar 13, 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 1907.00 |
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
35.52
Average
32.04
Median