Australia markets close in 3 hours 57 minutes

VanEck ChiNext ETF (CNXT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.45-0.01 (-0.05%)
At close: 03:57PM EDT
24.45 +0.00 (+0.00%)
After hours: 05:16PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.5024.5024.3624.4524.456,203
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
31 Jan 202420.3220.3220.2420.2420.243,500
30 Jan 202420.4020.4520.3320.3420.344,500
29 Jan 202421.0721.0720.7820.8220.8211,700
26 Jan 202421.6921.7921.6921.7021.704,200
25 Jan 202422.2622.2622.1322.1522.153,600
24 Jan 202422.3722.3722.2522.3422.346,100
23 Jan 202421.8521.8721.8421.8721.87500
22 Jan 202421.4821.4821.4121.4421.4410,000
19 Jan 202421.8722.1621.8722.1222.124,600
18 Jan 202421.9222.1021.9222.0722.071,900
17 Jan 202421.6421.7021.6421.6921.693,000
16 Jan 202422.3022.4122.3022.3322.331,200
12 Jan 202422.6122.6522.6022.6022.601,500
11 Jan 202422.7022.8722.7022.8222.822,100
10 Jan 202422.3522.3922.3522.3922.39900
09 Jan 202422.3722.3722.3722.3722.37300
08 Jan 202422.4722.5422.4422.5122.511,700
05 Jan 202422.8622.9622.8322.8722.8731,500
04 Jan 202423.1823.1823.0923.1123.114,900
03 Jan 202423.6723.6723.6223.6623.662,900
02 Jan 202424.0924.0923.9023.9023.903,000
29 Dec 202324.3824.6224.3824.5224.526,400
28 Dec 202324.5324.5324.3524.4124.4136,800
27 Dec 202323.4723.4723.3123.3823.3833,400
26 Dec 202323.5223.5223.3523.3923.391,500
22 Dec 202323.4223.6623.4223.5923.592,900
21 Dec 202323.7223.7223.6623.7023.705,900
20 Dec 202323.1323.2523.1323.1323.131,600
19 Dec 202323.5523.7923.5523.7523.752,400
18 Dec 202323.6023.6023.4123.4623.463,500
15 Dec 202323.9423.9423.8823.8823.882,300
14 Dec 202323.9424.3023.9424.2624.262,500
13 Dec 202324.0124.3324.0124.3024.304,800
12 Dec 202324.2824.4124.2824.4124.411,600
11 Dec 202324.4524.6624.4524.6624.66500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...