VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
27.57
+1.08 (4.09%)
At close: May 12, 2025, 4:00 PM
27.57
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | - | 4.10% | 17,771 |
| 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 |
| Mar 26, 2025 | 28.03 | 28.03 | 27.96 | 27.96 | 27.96 | -0.18% | 2,221 |
| Mar 25, 2025 | 28.03 | 28.09 | 28.01 | 28.01 | 28.01 | - | 3,514 |
| Mar 24, 2025 | 28.21 | 28.21 | 28.00 | 28.01 | 28.01 | -0.25% | 4,773 |
| Mar 21, 2025 | 28.18 | 28.21 | 28.06 | 28.08 | 28.08 | -1.54% | 109,459 |
| Mar 20, 2025 | 28.75 | 28.75 | 28.50 | 28.52 | 28.52 | -2.32% | 24,564 |
| Mar 19, 2025 | 29.31 | 29.31 | 29.18 | 29.20 | 29.20 | -0.69% | 8,208 |
| Mar 18, 2025 | 29.46 | 29.48 | 29.31 | 29.40 | 29.40 | -0.31% | 67,902 |
| Mar 17, 2025 | 29.12 | 29.55 | 29.12 | 29.49 | 29.49 | -0.47% | 173,696 |
| Mar 14, 2025 | 29.42 | 29.74 | 29.34 | 29.63 | 29.63 | 3.84% | 55,540 |
| Mar 13, 2025 | 28.35 | 28.53 | 28.35 | 28.53 | 28.53 | -0.61% | 5,097 |
| Mar 12, 2025 | 28.80 | 28.80 | 28.60 | 28.71 | 28.71 | -0.55% | 10,831 |
| Mar 11, 2025 | 28.88 | 28.90 | 28.72 | 28.87 | 28.87 | 1.73% | 7,049 |
| Mar 10, 2025 | 28.69 | 28.69 | 28.38 | 28.38 | 28.38 | -1.53% | 14,891 |
| Mar 7, 2025 | 28.87 | 28.93 | 28.75 | 28.82 | 28.82 | -1.74% | 6,373 |
| Mar 6, 2025 | 29.26 | 29.41 | 29.23 | 29.33 | 29.33 | 1.30% | 17,519 |
| Mar 5, 2025 | 28.64 | 28.99 | 28.62 | 28.96 | 28.96 | 1.31% | 17,736 |
| Mar 4, 2025 | 28.47 | 28.60 | 28.34 | 28.58 | 28.58 | 0.46% | 17,531 |
| Mar 3, 2025 | 28.75 | 28.75 | 28.28 | 28.45 | 28.45 | 0.62% | 17,559 |