VanEck ChiNext Innovators ETF (CNXT)
48.69
-2.10
(-4.13%)
USD |
NYSEARCA |
Aug 24, 16:00
48.60
-0.09
(-0.18%)
Pre-Market: 20:00
CNXT Price : 48.69 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 50.40 | 50.85 | 50.31 | 50.64 | 162580.0 |
| Aug 05, 2026 | 50.27 | 50.67 | 50.22 | 50.22 | 88980.00 |
| Aug 04, 2026 | 49.11 | 49.92 | 49.10 | 49.83 | 264931.0 |
| Aug 03, 2026 | 47.18 | 47.74 | 46.98 | 47.60 | 111381.0 |
| Jul 31, 2026 | 47.93 | 48.12 | 47.39 | 47.83 | 44232.00 |
| Jul 30, 2026 | 46.65 | 47.86 | 46.54 | 47.58 | 147126.0 |
| Jul 29, 2026 | 47.97 | 48.24 | 47.28 | 47.29 | 48792.00 |
| Jul 28, 2026 | 47.54 | 47.80 | 47.25 | 47.46 | 66386.00 |
| Jul 27, 2026 | 50.80 | 51.02 | 50.50 | 50.97 | 78580.00 |
| Jul 24, 2026 | 49.88 | 50.05 | 49.27 | 49.42 | 53728.00 |
| Jul 23, 2026 | 50.79 | 50.81 | 50.12 | 50.43 | 40904.00 |
| Jul 22, 2026 | 51.00 | 51.14 | 50.74 | 50.79 | 62779.00 |
| Jul 21, 2026 | 52.01 | 52.45 | 52.01 | 52.35 | 56847.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median