NYSEArca - Delayed Quote USD

VanEck ChiNext ETF (CNXT)

29.49 +3.00 (+11.32%)
At close: October 18 at 4:00 PM EDT
29.30 -0.19 (-0.64%)
After hours: October 18 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 29.60 29.65 29.17 29.49 29.49 182,200
Oct 17, 2024 26.67 26.69 26.13 26.49 26.49 150,900
Oct 16, 2024 27.00 27.52 26.99 27.30 27.30 45,300
Oct 15, 2024 28.00 28.22 26.80 27.05 27.05 251,700
Oct 14, 2024 29.36 29.80 28.61 28.90 28.90 83,000
Oct 11, 2024 28.94 29.86 28.64 29.55 29.55 177,300
Oct 10, 2024 30.65 30.93 29.50 30.21 30.21 153,300
Oct 9, 2024 29.60 31.48 29.28 30.69 30.69 392,700
Oct 8, 2024 35.28 36.18 33.75 35.13 35.13 728,900
Oct 7, 2024 39.40 46.00 39.00 44.09 44.09 1,103,200
Oct 4, 2024 35.34 36.22 35.00 36.22 36.22 330,500
Oct 3, 2024 33.47 33.72 32.18 33.21 33.21 138,200
Oct 2, 2024 33.79 38.74 33.11 34.11 34.11 558,400
Oct 1, 2024 29.75 31.61 29.53 31.39 31.39 128,500
Sep 30, 2024 29.30 29.45 29.09 29.42 29.42 131,100
Sep 27, 2024 25.00 25.79 24.69 25.75 25.75 50,400
Sep 26, 2024 23.63 23.80 23.51 23.68 23.68 16,300
Sep 25, 2024 21.97 21.97 21.80 21.80 21.80 4,000
Sep 24, 2024 21.50 22.13 21.50 22.12 22.12 22,200
Sep 23, 2024 20.17 20.25 20.17 20.21 20.21 2,000
Sep 20, 2024 20.52 20.52 20.17 20.24 20.24 6,700
Sep 19, 2024 20.30 20.36 20.30 20.31 20.31 1,900
Sep 18, 2024 20.18 20.18 20.11 20.11 20.11 2,000
Sep 17, 2024 20.27 20.27 20.19 20.19 20.19 900
Sep 16, 2024 20.17 20.23 20.16 20.21 20.21 2,300
Sep 13, 2024 20.19 20.19 20.09 20.13 20.13 1,000
Sep 12, 2024 20.23 20.28 20.23 20.28 20.28 2,100
Sep 11, 2024 20.42 20.42 20.37 20.39 20.39 2,800
Sep 10, 2024 20.08 20.08 20.08 20.08 20.08 100
Sep 9, 2024 20.17 20.17 20.16 20.16 20.16 300
Sep 6, 2024 20.12 20.12 20.11 20.11 20.11 300
Sep 5, 2024 20.58 20.58 20.54 20.55 20.55 600
Sep 4, 2024 20.36 20.36 20.32 20.32 20.32 500
Sep 3, 2024 20.28 20.38 20.28 20.34 20.34 6,000
Aug 30, 2024 20.68 20.72 20.66 20.68 20.68 3,400
Aug 29, 2024 20.20 20.23 20.19 20.19 20.19 1,400
Aug 28, 2024 19.99 19.99 19.91 19.94 19.94 1,200
Aug 27, 2024 20.02 20.03 20.00 20.01 20.01 1,400
Aug 26, 2024 20.34 20.34 20.11 20.14 20.14 800
Aug 23, 2024 20.10 20.28 20.10 20.28 20.28 1,500
Aug 22, 2024 20.10 20.10 20.08 20.08 20.08 900
Aug 21, 2024 20.37 20.37 20.37 20.37 20.37 200
Aug 20, 2024 20.41 20.45 20.40 20.45 20.45 2,100
Aug 19, 2024 20.66 20.77 20.66 20.76 20.76 3,300
Aug 16, 2024 20.64 20.73 20.64 20.73 20.73 1,900
Aug 15, 2024 20.73 20.73 20.63 20.66 20.66 2,600
Aug 14, 2024 20.69 20.69 20.60 20.60 20.60 1,400
Aug 13, 2024 20.84 20.96 20.84 20.96 20.96 800
Aug 12, 2024 20.65 20.67 20.65 20.65 20.65 3,100
Aug 9, 2024 20.68 20.68 20.67 20.68 20.68 400
Aug 8, 2024 20.90 20.97 20.90 20.93 20.93 2,500
Aug 7, 2024 20.98 21.03 20.96 20.96 20.96 3,000
Aug 6, 2024 21.09 21.09 21.09 21.09 21.09 200
Aug 5, 2024 21.06 21.15 21.01 21.02 21.02 4,600
Aug 2, 2024 21.18 21.28 21.17 21.26 21.26 5,800
Aug 1, 2024 21.30 21.37 21.25 21.27 21.27 1,200
Jul 31, 2024 21.68 21.74 21.67 21.67 21.67 2,800
Jul 30, 2024 20.84 20.89 20.83 20.89 20.89 600
Jul 29, 2024 20.88 20.88 20.81 20.84 20.84 800
Jul 26, 2024 21.20 21.29 21.19 21.25 21.25 5,800
Jul 25, 2024 21.17 21.17 21.10 21.10 21.10 1,300
Jul 24, 2024 21.10 21.10 21.07 21.09 21.09 2,700
Jul 23, 2024 21.47 21.47 21.28 21.28 21.28 3,900
Jul 22, 2024 21.95 21.99 21.95 21.97 21.97 1,500
Jul 19, 2024 21.98 22.00 21.95 21.97 21.97 3,500
Jul 18, 2024 22.03 22.03 21.86 21.86 21.86 1,400
Jul 17, 2024 21.72 21.72 21.67 21.71 21.71 1,700
Jul 16, 2024 21.48 21.63 21.43 21.62 21.62 3,000
Jul 15, 2024 21.42 21.42 21.32 21.33 21.33 2,200
Jul 12, 2024 21.62 21.64 21.54 21.55 21.55 2,700
Jul 11, 2024 21.61 21.63 21.61 21.63 21.63 800
Jul 10, 2024 21.06 21.14 21.06 21.07 21.07 2,100
Jul 9, 2024 21.06 21.12 21.05 21.09 21.09 3,100
Jul 8, 2024 20.93 20.93 20.74 20.79 20.79 3,900
Jul 5, 2024 21.09 21.10 21.02 21.10 21.10 1,400
Jul 3, 2024 21.30 21.30 21.19 21.23 21.23 1,700
Jul 2, 2024 21.19 21.26 21.19 21.24 21.24 200
Jul 1, 2024 21.40 21.43 21.39 21.43 21.43 1,000
Jun 28, 2024 21.52 21.52 21.42 21.43 21.43 1,300
Jun 27, 2024 21.68 21.68 21.67 21.67 21.67 200
Jun 26, 2024 21.87 22.03 21.87 21.96 21.96 11,900
Jun 25, 2024 21.73 21.73 21.62 21.70 21.70 13,000
Jun 24, 2024 22.07 22.22 22.07 22.18 22.18 3,000
Jun 21, 2024 22.50 22.50 22.35 22.36 22.36 600
Jun 20, 2024 22.61 22.61 22.38 22.42 22.42 2,800
Jun 18, 2024 23.03 23.26 23.03 23.26 23.26 1,700
Jun 17, 2024 23.24 23.24 23.07 23.14 23.14 1,600
Jun 14, 2024 22.92 22.92 22.87 22.88 22.88 500
Jun 13, 2024 22.86 22.86 22.73 22.73 22.73 1,100
Jun 12, 2024 22.85 22.87 22.83 22.87 22.87 2,900
Jun 11, 2024 22.88 22.93 22.85 22.86 22.86 5,700
Jun 10, 2024 22.90 22.90 22.75 22.75 22.75 500
Jun 7, 2024 22.75 22.82 22.73 22.73 22.73 2,100
Jun 6, 2024 23.34 23.34 23.30 23.33 23.33 3,000
Jun 5, 2024 23.55 23.55 23.45 23.50 23.50 2,300
Jun 4, 2024 23.53 23.71 23.53 23.67 23.67 1,600
Jun 3, 2024 23.24 23.31 23.24 23.31 23.31 2,500
May 31, 2024 23.12 23.12 23.02 23.12 23.12 2,200
May 30, 2024 23.25 23.34 23.25 23.34 23.34 1,500
May 29, 2024 23.19 23.20 23.13 23.16 23.16 3,900
May 28, 2024 23.10 23.13 23.10 23.13 23.13 2,100
May 24, 2024 23.53 23.53 23.31 23.35 23.35 7,300
May 23, 2024 23.71 23.71 23.56 23.57 23.57 5,100
May 22, 2024 24.01 24.11 23.96 24.06 24.06 3,100
May 21, 2024 23.91 23.96 23.87 23.95 23.95 4,500
May 20, 2024 24.07 24.07 24.04 24.07 24.07 1,500
May 17, 2024 24.16 24.20 24.16 24.18 24.18 1,700
May 16, 2024 23.92 23.92 23.80 23.85 23.85 2,600
May 15, 2024 23.69 23.83 23.69 23.83 23.83 1,700
May 14, 2024 23.90 23.90 23.85 23.89 23.89 3,500
May 13, 2024 23.90 24.03 23.90 24.02 24.02 9,500
May 10, 2024 24.30 24.30 24.13 24.20 24.20 14,100
May 9, 2024 24.56 24.56 24.49 24.54 24.54 1,600
May 8, 2024 24.05 24.05 23.96 24.00 24.00 4,700
May 7, 2024 24.36 24.43 24.31 24.33 24.33 4,600
May 6, 2024 24.51 24.52 24.40 24.44 24.44 8,800
May 3, 2024 24.50 24.50 24.36 24.45 24.45 6,200
May 2, 2024 24.00 24.50 24.00 24.46 24.46 13,100
May 1, 2024 23.51 23.67 23.51 23.67 23.67 1,200
Apr 30, 2024 23.85 23.85 23.64 23.66 23.66 7,100
Apr 29, 2024 23.88 24.17 23.88 24.14 24.14 10,000
Apr 26, 2024 23.16 23.21 23.14 23.16 23.16 8,200
Apr 25, 2024 22.34 22.43 22.34 22.43 22.43 1,400
Apr 24, 2024 22.40 22.41 22.36 22.37 22.37 1,800
Apr 23, 2024 22.25 22.32 22.25 22.32 22.32 6,100
Apr 22, 2024 22.20 22.25 22.16 22.25 22.25 900
Apr 19, 2024 22.38 22.38 22.32 22.35 22.35 1,600
Apr 18, 2024 22.59 22.78 22.59 22.71 22.71 1,200
Apr 17, 2024 22.85 22.88 22.83 22.84 22.84 1,600
Apr 16, 2024 22.26 22.33 22.26 22.32 22.32 6,100
Apr 15, 2024 22.80 22.80 22.76 22.80 22.80 2,200
Apr 12, 2024 22.43 22.43 22.06 22.07 22.07 25,800
Apr 11, 2024 22.47 22.62 22.47 22.59 22.59 4,000
Apr 10, 2024 22.76 22.76 22.56 22.60 22.60 1,000
Apr 9, 2024 23.11 23.31 23.11 23.31 23.31 2,800
Apr 8, 2024 23.03 23.07 22.98 22.98 22.98 2,300
Apr 5, 2024 23.42 23.42 23.35 23.38 23.38 1,100
Apr 4, 2024 23.52 23.52 23.46 23.46 23.46 500
Apr 3, 2024 23.50 23.50 23.32 23.42 23.42 2,400
Apr 2, 2024 23.72 23.72 23.64 23.68 23.68 900
Apr 1, 2024 23.87 23.87 23.77 23.79 23.79 4,800
Mar 28, 2024 23.10 23.10 22.95 22.96 22.96 6,000
Mar 27, 2024 22.86 22.86 22.69 22.74 22.74 2,800
Mar 26, 2024 23.34 23.37 23.32 23.36 23.36 4,900
Mar 25, 2024 23.41 23.41 23.11 23.27 23.27 2,700
Mar 22, 2024 23.63 23.68 23.61 23.62 23.62 2,000
Mar 21, 2024 24.04 24.13 24.04 24.09 24.09 5,800
Mar 20, 2024 24.33 24.40 24.33 24.40 24.40 200
Mar 19, 2024 24.31 24.36 24.31 24.36 24.36 500
Mar 18, 2024 24.44 24.77 24.44 24.61 24.61 8,900
Mar 15, 2024 24.00 24.17 24.00 24.16 24.16 3,000
Mar 14, 2024 24.22 24.22 24.01 24.01 24.01 1,200
Mar 13, 2024 24.28 24.28 24.22 24.22 24.22 1,900
Mar 12, 2024 24.54 24.54 24.35 24.38 24.38 1,900
Mar 11, 2024 24.08 24.44 24.08 24.41 24.41 14,600
Mar 8, 2024 23.07 23.07 23.05 23.05 23.05 300
Mar 7, 2024 23.09 23.09 22.89 22.93 22.93 2,500
Mar 6, 2024 23.42 23.43 23.42 23.43 23.43 900
Mar 5, 2024 23.35 23.40 23.33 23.34 23.34 2,300
Mar 4, 2024 23.40 23.42 23.39 23.40 23.40 3,800
Mar 1, 2024 23.35 23.35 23.25 23.34 23.34 6,100
Feb 29, 2024 23.05 23.06 23.02 23.04 23.04 4,100
Feb 28, 2024 22.67 22.67 22.29 22.32 22.32 1,800
Feb 27, 2024 22.96 22.97 22.90 22.95 22.95 3,800
Feb 26, 2024 22.44 22.48 22.36 22.40 22.40 3,600
Feb 23, 2024 22.66 22.66 22.48 22.49 22.49 1,200
Feb 22, 2024 22.50 22.54 22.45 22.49 22.49 19,200
Feb 21, 2024 22.33 22.48 22.33 22.45 22.45 10,300
Feb 20, 2024 22.34 22.34 22.32 22.32 22.32 700
Feb 16, 2024 22.21 22.45 22.21 22.40 22.40 4,200
Feb 15, 2024 22.23 22.23 22.13 22.13 22.13 1,700
Feb 14, 2024 22.00 22.02 21.98 22.02 22.02 1,700
Feb 13, 2024 22.06 22.13 21.95 21.98 21.98 1,600
Feb 12, 2024 21.93 22.10 21.92 22.06 22.06 4,500
Feb 9, 2024 21.92 21.92 21.75 21.90 21.90 1,300
Feb 8, 2024 22.00 22.00 21.82 21.92 21.92 4,900
Feb 7, 2024 21.89 21.89 21.78 21.81 21.81 4,800
Feb 6, 2024 21.23 21.48 21.23 21.46 21.46 11,600
Feb 5, 2024 19.76 19.99 19.76 19.94 19.94 2,500
Feb 2, 2024 19.87 19.87 19.65 19.69 19.69 3,200
Feb 1, 2024 20.45 20.47 20.45 20.47 20.47 1,600
Jan 31, 2024 20.32 20.32 20.24 20.24 20.24 3,500
Jan 30, 2024 20.40 20.45 20.33 20.34 20.34 4,500
Jan 29, 2024 21.07 21.07 20.78 20.82 20.82 11,700
Jan 26, 2024 21.69 21.79 21.69 21.70 21.70 4,200
Jan 25, 2024 22.26 22.26 22.13 22.15 22.15 3,600
Jan 24, 2024 22.37 22.37 22.25 22.34 22.34 6,100
Jan 23, 2024 21.85 21.87 21.84 21.87 21.87 500
Jan 22, 2024 21.48 21.48 21.41 21.44 21.44 10,000
Jan 19, 2024 21.87 22.16 21.87 22.12 22.12 4,600
Jan 18, 2024 21.92 22.10 21.92 22.07 22.07 1,900
Jan 17, 2024 21.64 21.70 21.64 21.69 21.69 3,000
Jan 16, 2024 22.30 22.41 22.30 22.33 22.33 1,200
Jan 12, 2024 22.61 22.65 22.60 22.60 22.60 1,500
Jan 11, 2024 22.70 22.87 22.70 22.82 22.82 2,100
Jan 10, 2024 22.35 22.39 22.35 22.39 22.39 900
Jan 9, 2024 22.37 22.37 22.37 22.37 22.37 300
Jan 8, 2024 22.47 22.54 22.44 22.51 22.51 1,700
Jan 5, 2024 22.86 22.96 22.83 22.87 22.87 31,500
Jan 4, 2024 23.18 23.18 23.09 23.11 23.11 4,900
Jan 3, 2024 23.67 23.67 23.62 23.66 23.66 2,900
Jan 2, 2024 24.09 24.09 23.90 23.90 23.90 3,000
Dec 29, 2023 24.38 24.62 24.38 24.52 24.52 6,400
Dec 28, 2023 24.53 24.53 24.35 24.41 24.41 36,800
Dec 27, 2023 23.47 23.47 23.31 23.38 23.38 33,400
Dec 26, 2023 23.52 23.52 23.35 23.39 23.39 1,500
Dec 22, 2023 23.42 23.66 23.42 23.59 23.59 2,900
Dec 21, 2023 23.72 23.72 23.66 23.70 23.70 5,900
Dec 20, 2023 23.13 23.25 23.13 23.13 23.13 1,600
Dec 19, 2023 23.55 23.79 23.55 23.75 23.75 2,400
Dec 18, 2023 23.60 23.60 23.41 23.46 23.46 3,500
Dec 15, 2023 23.94 23.94 23.88 23.88 23.88 2,300
Dec 14, 2023 23.94 24.30 23.94 24.26 24.26 2,500
Dec 13, 2023 24.01 24.33 24.01 24.30 24.30 4,800
Dec 12, 2023 24.28 24.41 24.28 24.41 24.41 1,600
Dec 11, 2023 24.45 24.66 24.45 24.66 24.66 500
Dec 8, 2023 24.18 24.19 24.15 24.17 24.17 5,100
Dec 7, 2023 24.21 24.21 24.17 24.17 24.17 4,000
Dec 6, 2023 24.13 24.13 24.11 24.12 24.12 300
Dec 5, 2023 24.14 24.14 24.09 24.09 24.09 700
Dec 4, 2023 24.56 24.63 24.55 24.60 24.60 1,300
Dec 1, 2023 24.70 24.88 24.69 24.83 24.83 1,800
Nov 30, 2023 24.76 24.78 24.75 24.78 24.78 2,200
Nov 29, 2023 24.78 24.78 24.78 24.78 24.78 400
Nov 28, 2023 25.01 25.07 25.01 25.07 25.07 1,300
Nov 27, 2023 24.86 24.86 24.83 24.84 24.84 700
Nov 24, 2023 24.97 25.06 24.93 25.03 25.03 12,000
Nov 22, 2023 25.33 25.33 25.10 25.10 25.10 7,200
Nov 21, 2023 25.62 25.62 25.55 25.55 25.55 2,500
Nov 20, 2023 25.71 25.78 25.71 25.78 25.78 1,400
Nov 17, 2023 25.43 25.48 25.39 25.43 25.43 1,100
Nov 16, 2023 25.03 25.09 25.01 25.01 25.01 4,200
Nov 15, 2023 25.67 25.74 25.66 25.74 25.74 1,200
Nov 14, 2023 25.77 25.83 25.75 25.79 25.79 8,100
Nov 13, 2023 25.47 25.61 25.46 25.58 25.58 7,100
Nov 10, 2023 25.32 25.35 25.26 25.33 25.33 5,400
Nov 9, 2023 25.53 25.53 25.40 25.42 25.42 10,700
Nov 8, 2023 25.62 25.62 25.61 25.61 25.61 500
Nov 7, 2023 25.65 25.69 25.65 25.69 25.69 1,200
Nov 6, 2023 25.80 25.80 25.72 25.72 25.72 5,100
Nov 3, 2023 24.95 25.05 24.95 25.05 25.05 1,500
Nov 2, 2023 24.70 24.70 24.50 24.56 24.56 4,500
Nov 1, 2023 24.67 24.75 24.67 24.75 24.75 1,300
Oct 31, 2023 24.77 24.83 24.75 24.83 24.83 6,400
Oct 30, 2023 25.00 25.00 24.93 24.99 24.99 5,300
Oct 27, 2023 24.16 24.19 24.16 24.19 24.19 700
Oct 26, 2023 23.61 23.70 23.61 23.69 23.69 900
Oct 25, 2023 23.46 23.50 23.45 23.48 23.48 2,200
Oct 24, 2023 23.96 24.09 23.85 24.09 24.09 3,800
Oct 23, 2023 23.66 23.66 23.50 23.57 23.57 2,000
Oct 20, 2023 23.82 23.87 23.80 23.80 23.80 2,600
Oct 19, 2023 24.03 24.07 23.98 24.01 24.01 38,800

Related Tickers