VanEck ChiNext ETF (CNXT)
AMEX: CNXT
· Real-Time Price · USD
40.90
-0.76 (-1.83%)
At close: Sep 12, 2025, 3:59 PM
41.71
1.98%
After-hours: Sep 12, 2025, 07:13 PM EDT
CNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.37 | 41.75 | 41.29 | 41.66 | 41.66 | 6.28% | 39,405 |
| Sep 10, 2025 | 39.32 | 39.32 | 38.93 | 39.20 | 39.20 | 0.77% | 27,100 |
| Sep 9, 2025 | 39.02 | 39.08 | 38.90 | 38.90 | 38.90 | -2.68% | 27,816 |
| Sep 8, 2025 | 39.70 | 39.99 | 39.64 | 39.97 | 39.97 | -0.15% | 41,925 |
| Sep 5, 2025 | 40.11 | 40.24 | 39.95 | 40.03 | 40.03 | 6.80% | 64,430 |
| Sep 4, 2025 | 37.49 | 37.71 | 37.20 | 37.48 | 37.48 | -4.49% | 46,743 |
| Sep 3, 2025 | 39.18 | 39.24 | 39.03 | 39.24 | 39.24 | 1.74% | 26,020 |
| Sep 2, 2025 | 38.58 | 38.75 | 38.44 | 38.57 | 38.57 | -1.81% | 90,714 |
| Aug 29, 2025 | 39.00 | 39.29 | 38.90 | 39.28 | 39.28 | 2.99% | 89,426 |
| Aug 28, 2025 | 37.97 | 38.20 | 37.82 | 38.14 | 38.14 | 5.16% | 38,443 |
| Aug 27, 2025 | 36.49 | 36.56 | 36.26 | 36.27 | 36.27 | -2.08% | 22,023 |
| Aug 26, 2025 | 37.02 | 37.10 | 36.95 | 37.04 | 37.04 | -0.03% | 29,838 |
| Aug 25, 2025 | 36.90 | 37.17 | 36.90 | 37.05 | 37.05 | 1.51% | 24,900 |
| Aug 22, 2025 | 35.99 | 36.50 | 35.99 | 36.50 | 36.50 | 5.19% | 30,824 |
| Aug 21, 2025 | 34.70 | 34.82 | 34.66 | 34.70 | 34.70 | -0.72% | 10,200 |
| Aug 20, 2025 | 34.96 | 35.08 | 34.80 | 34.95 | 34.95 | 0.29% | 24,947 |
| Aug 19, 2025 | 34.79 | 34.85 | 34.73 | 34.85 | 34.85 | -0.29% | 22,900 |
| Aug 18, 2025 | 34.72 | 34.95 | 34.63 | 34.95 | 34.95 | 3.10% | 32,047 |
| Aug 15, 2025 | 33.88 | 33.92 | 33.82 | 33.90 | 33.90 | 3.32% | 14,000 |
| Aug 14, 2025 | 33.03 | 33.03 | 32.75 | 32.81 | 32.81 | -2.61% | 13,515 |