VanEck ChiNext Innovators ETF (CNXT)
47.07
-0.48
(-1.00%)
USD |
NYSEARCA |
Sep 14, 11:55
CNXT Price : 47.07 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 47.72 | 47.80 | 47.48 | 47.54 | 81981.00 |
| Sep 10, 2026 | 47.52 | 47.55 | 47.16 | 47.18 | 44234.00 |
| Sep 09, 2026 | 48.10 | 48.35 | 47.97 | 48.00 | 97694.00 |
| Sep 08, 2026 | 48.25 | 48.75 | 48.05 | 48.19 | 200785.0 |
| Sep 04, 2026 | 47.31 | 47.79 | 47.31 | 47.71 | 133585.0 |
| Sep 03, 2026 | 47.50 | 47.79 | 47.37 | 47.76 | 28540.00 |
| Sep 02, 2026 | 47.59 | 47.86 | 47.59 | 47.59 | 95905.00 |
| Sep 01, 2026 | 48.50 | 48.56 | 48.09 | 48.10 | 92547.00 |
| Aug 31, 2026 | 49.08 | 49.18 | 48.93 | 49.16 | 73413.00 |
| Aug 28, 2026 | 49.24 | 49.27 | 48.69 | 48.79 | 49260.00 |
| Aug 27, 2026 | 49.57 | 49.82 | 49.52 | 49.69 | 30668.00 |
| Aug 26, 2026 | 48.87 | 48.93 | 48.71 | 48.71 | 43440.00 |
| Aug 25, 2026 | 48.80 | 49.01 | 48.62 | 48.81 | 64840.00 |
| Aug 24, 2026 | 49.13 | 49.13 | 48.48 | 48.69 | 107758.0 |
| Aug 21, 2026 | 50.94 | 50.98 | 50.79 | 50.79 | 20696.00 |
| Aug 20, 2026 | 49.88 | 50.19 | 49.86 | 50.13 | 116149.0 |
| Aug 19, 2026 | 50.45 | 50.45 | 49.83 | 49.88 | 128342.0 |
| Aug 18, 2026 | 53.13 | 53.13 | 52.33 | 52.33 | 67580.00 |
| Aug 17, 2026 | 53.11 | 53.70 | 53.11 | 53.67 | 140252.0 |
| Aug 14, 2026 | 52.03 | 52.13 | 51.85 | 51.94 | 19129.00 |
| Aug 13, 2026 | 51.32 | 51.63 | 51.32 | 51.61 | 120776.0 |
| Aug 12, 2026 | 51.90 | 52.04 | 51.77 | 51.86 | 118199.0 |
| Aug 11, 2026 | 50.74 | 50.83 | 50.47 | 50.52 | 81621.00 |
| Aug 10, 2026 | 50.39 | 50.58 | 50.36 | 50.41 | 100059.0 |
| Aug 07, 2026 | 51.42 | 51.48 | 51.20 | 51.38 | 139573.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median