UK markets close in 6 hours 45 minutes

VanEck Vectors ChinaAMC SME-ChiNext ETF (CNXT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.70-0.48 (-2.16%)
At close: 03:58PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202421.7321.7321.6221.7021.7013,000
24 Jun 202422.0722.2222.0722.1822.183,000
21 Jun 202422.5022.5022.3522.3622.36600
20 Jun 202422.6122.6122.3822.4222.422,800
18 Jun 202423.0323.2623.0323.2623.261,700
17 Jun 202423.2423.2423.0723.1423.141,600
14 Jun 202422.9222.9222.8722.8822.88500
13 Jun 202422.8622.8622.7322.7322.731,100
12 Jun 202422.8522.8722.8322.8722.872,900
11 Jun 202422.8822.9322.8522.8622.865,700
10 Jun 202422.9022.9022.7522.7522.75500
07 Jun 202422.7522.8222.7322.7322.732,100
06 Jun 202423.3423.3423.3023.3323.333,000
05 Jun 202423.5523.5523.4523.5023.502,300
04 Jun 202423.5323.7123.5323.6723.671,600
03 Jun 202423.2423.3123.2423.3123.312,500
31 May 202423.1223.1223.0223.1223.122,200
30 May 202423.2523.3423.2523.3423.341,500
29 May 202423.1923.2023.1323.1623.163,900
28 May 202423.1023.1323.1023.1323.132,100
24 May 202423.5323.5323.3123.3523.357,300
23 May 202423.7123.7123.5623.5723.575,100
22 May 202424.0124.1123.9624.0624.063,100
21 May 202423.9123.9623.8723.9523.954,500
20 May 202424.0724.0724.0424.0724.071,500
17 May 202424.1624.2024.1624.1824.181,700
16 May 202423.9223.9223.8023.8523.852,600
15 May 202423.6923.8323.6923.8323.831,700
14 May 202423.9023.9023.8523.8923.893,500
13 May 202423.9024.0323.9024.0224.029,500
10 May 202424.3024.3024.1324.2024.2014,100
09 May 202424.5624.5624.4924.5424.541,600
08 May 202424.0524.0523.9624.0024.004,700
07 May 202424.3624.4324.3124.3324.334,600
06 May 202424.5124.5224.4024.4424.448,800
03 May 202424.5024.5024.3624.4524.456,200
02 May 202424.0024.5024.0024.4624.4613,100
01 May 202423.5123.6723.5123.6723.671,200
30 Apr 202423.8523.8523.6423.6623.667,100
29 Apr 202423.8824.1723.8824.1424.1410,000
26 Apr 202423.1623.2123.1423.1623.168,200
25 Apr 202422.3422.4322.3422.4322.431,400
24 Apr 202422.4022.4122.3622.3722.371,800
23 Apr 202422.2522.3222.2522.3222.326,100
22 Apr 202422.2022.2522.1622.2522.25900
19 Apr 202422.3822.3822.3222.3522.351,600
18 Apr 202422.5922.7822.5922.7122.711,200
17 Apr 202422.8522.8822.8322.8422.841,600
16 Apr 202422.2622.3322.2622.3222.326,100
15 Apr 202422.8022.8022.7622.8022.802,200
12 Apr 202422.4322.4322.0622.0722.0725,800
11 Apr 202422.4722.6222.4722.5922.594,000
10 Apr 202422.7622.7622.5622.6022.601,000
09 Apr 202423.1123.3123.1123.3123.312,800
08 Apr 202423.0323.0722.9822.9822.982,300
05 Apr 202423.4223.4223.3523.3823.381,100
04 Apr 202423.5223.5223.4623.4623.46500
03 Apr 202423.5023.5023.3223.4223.422,400
02 Apr 202423.7223.7223.6423.6823.68900
01 Apr 202423.8723.8723.7723.7923.794,800
28 Mar 202423.1023.1022.9522.9622.966,000
27 Mar 202422.8622.8622.6922.7422.742,800
26 Mar 202423.3423.3723.3223.3623.364,900
25 Mar 202423.4123.4123.1123.2723.272,700
22 Mar 202423.6323.6823.6123.6223.622,000
21 Mar 202424.0424.1324.0424.0924.095,800
20 Mar 202424.3324.4024.3324.4024.40200
19 Mar 202424.3124.3624.3124.3624.36500
18 Mar 202424.4424.7724.4424.6124.618,900
15 Mar 202424.0024.1724.0024.1624.163,000
14 Mar 202424.2224.2224.0124.0124.011,200
13 Mar 202424.2824.2824.2224.2224.221,900
12 Mar 202424.5424.5424.3524.3824.381,900
11 Mar 202424.0824.4424.0824.4124.4114,600
08 Mar 202423.0723.0723.0523.0523.05300
07 Mar 202423.0923.0922.8922.9322.932,500
06 Mar 202423.4223.4323.4223.4323.43900
05 Mar 202423.3523.4023.3323.3423.342,300
04 Mar 202423.4023.4223.3923.4023.403,800
01 Mar 202423.3523.3523.2523.3423.346,100
29 Feb 202423.0523.0623.0223.0423.044,100
28 Feb 202422.6722.6722.2922.3222.321,800
27 Feb 202422.9622.9722.9022.9522.953,800
26 Feb 202422.4422.4822.3622.4022.403,600
23 Feb 202422.6622.6622.4822.4922.491,200
22 Feb 202422.5022.5422.4522.4922.4919,200
21 Feb 202422.3322.4822.3322.4522.4510,300
20 Feb 202422.3422.3422.3222.3222.32700
16 Feb 202422.2122.4522.2122.4022.404,200
15 Feb 202422.2322.2322.1322.1322.131,700
14 Feb 202422.0022.0221.9822.0222.021,700
13 Feb 202422.0622.1321.9521.9821.981,600
12 Feb 202421.9322.1021.9222.0622.064,500
09 Feb 202421.9221.9221.7521.9021.901,300
08 Feb 202422.0022.0021.8221.9221.924,900
07 Feb 202421.8921.8921.7821.8121.814,800
06 Feb 202421.2321.4821.2321.4621.4611,600
05 Feb 202419.7619.9919.7619.9419.942,500
02 Feb 202419.8719.8719.6519.6919.693,200
01 Feb 202420.4520.4720.4520.4720.471,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...