VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
27.24
-0.25 (-0.91%)
Jun 6, 2025, 4:00 PM - Market closed
CNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.22 | 27.24 | 27.07 | 27.24 | 27.24 | -0.91% | 7,340 |
| Jun 5, 2025 | 27.50 | 27.57 | 27.40 | 27.49 | 27.49 | 1.40% | 10,731 |
| Jun 4, 2025 | 26.94 | 27.13 | 26.94 | 27.11 | 27.11 | 1.69% | 14,713 |
| Jun 3, 2025 | 26.57 | 26.66 | 26.57 | 26.66 | 26.66 | 1.71% | 4,414 |
| Jun 2, 2025 | 26.12 | 26.22 | 26.06 | 26.21 | 26.21 | - | 9,229 |
| May 30, 2025 | 26.30 | 26.36 | 26.10 | 26.21 | 26.21 | -1.49% | 8,500 |
| May 29, 2025 | 26.70 | 26.73 | 26.57 | 26.61 | 26.61 | 1.44% | 3,897 |
| May 28, 2025 | 26.28 | 26.34 | 26.19 | 26.23 | 26.23 | -0.73% | 5,177 |
| May 27, 2025 | 26.35 | 26.44 | 26.30 | 26.42 | 26.42 | -1.41% | 8,480 |
| May 23, 2025 | 26.74 | 26.80 | 26.74 | 26.80 | 26.80 | -0.59% | 1,885 |
| May 22, 2025 | 27.06 | 27.06 | 26.93 | 26.96 | 26.96 | -0.96% | 7,186 |
| May 21, 2025 | 27.35 | 27.37 | 27.23 | 27.23 | 27.23 | 0.39% | 8,442 |
| May 20, 2025 | 27.12 | 27.13 | 27.05 | 27.12 | 27.12 | 0.81% | 7,015 |
| May 19, 2025 | 26.82 | 26.95 | 26.77 | 26.90 | 26.90 | -0.33% | 8,994 |
| May 16, 2025 | 26.89 | 26.99 | 26.88 | 26.99 | 26.99 | 0.03% | 2,760 |
| May 15, 2025 | 27.00 | 27.00 | 26.89 | 26.98 | 26.98 | -1.98% | 3,768 |
| May 14, 2025 | 27.64 | 27.64 | 27.51 | 27.53 | 27.53 | 0.62% | 5,222 |
| May 13, 2025 | 27.29 | 27.43 | 27.27 | 27.36 | 27.36 | -0.77% | 8,582 |
| May 12, 2025 | 27.60 | 27.65 | 27.41 | 27.57 | 27.57 | 4.09% | 18,371 |
| May 9, 2025 | 26.60 | 26.66 | 26.45 | 26.49 | 26.49 | -1.29% | 20,532 |
| May 8, 2025 | 26.63 | 26.83 | 26.61 | 26.83 | 26.83 | 2.40% | 23,811 |
| May 7, 2025 | 26.18 | 26.24 | 26.18 | 26.20 | 26.20 | -1.28% | 3,327 |
| May 6, 2025 | 26.10 | 26.58 | 26.10 | 26.54 | 26.54 | 1.10% | 6,861 |
| May 5, 2025 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | -0.03% | 3,000 |
| May 2, 2025 | 26.06 | 26.29 | 26.06 | 26.26 | 26.26 | 3.72% | 19,663 |
| May 1, 2025 | 25.49 | 25.51 | 25.31 | 25.32 | 25.32 | -0.78% | 5,331 |
| Apr 30, 2025 | 25.49 | 25.53 | 25.42 | 25.52 | 25.52 | 0.65% | 1,545 |
| Apr 29, 2025 | 25.39 | 25.39 | 25.35 | 25.35 | 25.35 | -0.14% | 1,210 |
| Apr 28, 2025 | 25.32 | 25.39 | 25.27 | 25.39 | 25.39 | -0.64% | 3,823 |
| Apr 25, 2025 | 25.54 | 25.63 | 25.53 | 25.55 | 25.55 | 0.31% | 5,469 |
| Apr 24, 2025 | 25.59 | 25.60 | 25.47 | 25.47 | 25.47 | -0.55% | 7,011 |
| Apr 23, 2025 | 25.70 | 25.82 | 25.53 | 25.61 | 25.61 | 1.23% | 18,645 |
| Apr 22, 2025 | 25.27 | 25.44 | 25.20 | 25.30 | 25.30 | 0.48% | 15,011 |
| Apr 21, 2025 | 25.28 | 25.31 | 25.14 | 25.18 | 25.18 | 2.36% | 26,282 |
| Apr 17, 2025 | 24.76 | 24.76 | 24.60 | 24.60 | 24.60 | -0.53% | 7,061 |
| Apr 16, 2025 | 24.74 | 24.87 | 24.61 | 24.73 | 24.73 | -0.40% | 12,322 |
| Apr 15, 2025 | 24.97 | 24.97 | 24.83 | 24.83 | 24.83 | -1.15% | 13,661 |
| Apr 14, 2025 | 25.13 | 25.22 | 25.02 | 25.12 | 25.12 | -0.24% | 21,876 |
| Apr 11, 2025 | 25.01 | 25.23 | 24.80 | 25.18 | 25.18 | 2.94% | 17,082 |
| Apr 10, 2025 | 24.25 | 24.69 | 24.25 | 24.46 | 24.46 | 0.68% | 39,528 |
| Apr 9, 2025 | 23.59 | 24.30 | 23.52 | 24.30 | 24.30 | 6.98% | 32,077 |
| Apr 8, 2025 | 23.77 | 23.77 | 22.53 | 22.71 | 22.71 | 0.35% | 25,128 |
| Apr 7, 2025 | 22.63 | 23.94 | 22.38 | 22.63 | 22.63 | -10.98% | 75,552 |
| Apr 4, 2025 | 25.27 | 25.61 | 25.08 | 25.42 | 25.42 | -4.90% | 38,032 |
| Apr 3, 2025 | 26.70 | 26.82 | 26.66 | 26.73 | 26.73 | -2.37% | 46,386 |
| Apr 2, 2025 | 27.45 | 27.46 | 27.38 | 27.38 | 27.38 | 0.04% | 3,451 |
| Apr 1, 2025 | 27.39 | 27.44 | 27.32 | 27.37 | 27.37 | -0.55% | 6,143 |
| Mar 31, 2025 | 27.45 | 27.57 | 27.39 | 27.52 | 27.52 | -0.40% | 13,429 |
| Mar 28, 2025 | 27.83 | 27.83 | 27.62 | 27.63 | 27.63 | -1.56% | 7,342 |
| Mar 27, 2025 | 28.08 | 28.09 | 27.97 | 28.07 | 28.07 | 0.39% | 6,410 |