VanEck ChiNext ETF (CNXT)
28.55
-1.20
(-4.03%)
USD |
NYSEARCA |
Nov 22, 16:00
28.55
0.00 (0.00%)
After-Hours: 18:09
CNXT Price: 28.55 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.69 | 29.84 | 29.66 | 29.75 | 23730.00 |
| Nov 20, 2024 | 29.64 | 29.74 | 29.58 | 29.67 | 23298.00 |
| Nov 19, 2024 | 29.50 | 29.60 | 29.38 | 29.50 | 82886.00 |
| Nov 18, 2024 | 28.81 | 29.04 | 28.76 | 28.96 | 24001.00 |
| Nov 15, 2024 | 29.55 | 29.55 | 29.30 | 29.35 | 48772.00 |
| Nov 14, 2024 | 30.56 | 30.62 | 30.20 | 30.21 | 27073.00 |
| Nov 13, 2024 | 31.77 | 31.81 | 31.48 | 31.54 | 27327.00 |
| Nov 12, 2024 | 31.00 | 31.23 | 30.83 | 30.90 | 57856.00 |
| Nov 11, 2024 | 31.29 | 31.42 | 31.18 | 31.26 | 80895.00 |
| Nov 08, 2024 | 29.97 | 30.14 | 29.25 | 29.60 | 121558.0 |
| Nov 07, 2024 | 31.83 | 32.46 | 31.63 | 32.28 | 202050.0 |
| Nov 06, 2024 | 29.69 | 30.07 | 29.46 | 29.95 | 36372.00 |
| Nov 05, 2024 | 30.82 | 30.82 | 30.65 | 30.80 | 57673.00 |
| Nov 04, 2024 | 29.32 | 29.41 | 29.06 | 29.10 | 19529.00 |
| Nov 01, 2024 | 28.48 | 28.63 | 28.10 | 28.12 | 167267.0 |
| Oct 31, 2024 | 28.91 | 28.99 | 28.65 | 28.89 | 24614.00 |
| Oct 30, 2024 | 28.66 | 28.86 | 28.40 | 28.78 | 28693.00 |
| Oct 29, 2024 | 29.41 | 29.46 | 28.98 | 29.00 | 117715.0 |
| Oct 28, 2024 | 29.76 | 30.00 | 29.63 | 29.90 | 29191.00 |
| Oct 25, 2024 | 29.88 | 30.08 | 29.76 | 29.86 | 125310.0 |
| Oct 24, 2024 | 28.85 | 28.99 | 28.64 | 28.82 | 54705.00 |
| Oct 23, 2024 | 29.23 | 29.30 | 28.98 | 29.05 | 38436.00 |
| Oct 22, 2024 | 29.31 | 29.94 | 29.31 | 29.68 | 69215.00 |
| Oct 21, 2024 | 29.35 | 29.50 | 29.03 | 29.24 | 64005.00 |
| Oct 18, 2024 | 29.60 | 29.65 | 29.17 | 29.49 | 183121.0 |
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
19.69
Minimum
Feb 02 2024
58.47
Maximum
Feb 17 2021
35.26
Average
32.09
Median
Jan 21 2020