Chinaamc Sme-Chn Vaneck ETF (NY: CNXT )

49.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 50.39 50.63 49.82 49.94 40,975 -1.67(-3.24%)
Feb 24, 2021 51.97 51.97 51.00 51.61 27,059 -0.85(-1.62%)
Feb 23, 2021 52.41 52.53 52.00 52.46 33,408 -0.60(-1.13%)
Feb 22, 2021 53.20 53.27 53.06 53.06 32,522 -2.56(-4.60%)
Feb 19, 2021 55.55 55.76 55.50 55.62 29,300 +0.05(+0.08%)
Feb 18, 2021 55.61 55.75 55.27 55.57 29,650 -2.90(-4.95%)
Feb 17, 2021 58.11 58.51 58.10 58.47 18,332 +0.33(+0.58%)
Feb 16, 2021 58.01 58.76 58.01 58.14 28,980 +0.51(+0.89%)
Feb 12, 2021 57.44 57.62 56.87 57.62 6,500 +0.14(+0.24%)
Feb 11, 2021 57.47 57.58 57.25 57.49 18,047 +0.30(+0.52%)
Feb 10, 2021 57.32 57.48 56.69 57.19 25,998 +1.44(+2.58%)
Feb 09, 2021 55.22 56.15 55.11 55.75 28,382 +1.69(+3.13%)
Feb 08, 2021 53.64 54.14 53.64 54.05 24,219 +1.47(+2.80%)
Feb 05, 2021 52.65 52.65 52.50 52.58 10,900 -0.22(-0.41%)
Feb 04, 2021 52.81 52.81 52.60 52.79 19,401 -0.46(-0.86%)
Feb 03, 2021 53.23 53.28 53.06 53.25 9,686 -0.04(-0.08%)
Feb 02, 2021 53.18 53.37 53.18 53.30 15,890 +1.41(+2.73%)
Feb 01, 2021 51.78 51.93 51.69 51.88 10,807 +0.81(+1.58%)
Jan 29, 2021 51.37 51.44 50.89 51.07 15,500 -0.61(-1.19%)
Jan 28, 2021 51.49 51.82 51.22 51.69 20,003 -1.23(-2.33%)
Jan 27, 2021 52.78 53.23 52.48 52.92 19,911 -0.55(-1.03%)
Jan 26, 2021 53.60 53.60 53.40 53.47 9,996 -0.63(-1.17%)
Jan 25, 2021 54.06 54.18 53.76 54.10 71,851 +0.11(+0.20%)
Jan 22, 2021 54.00 54.10 53.92 53.99 26,600 +0.16(+0.30%)
Jan 21, 2021 53.77 53.85 53.64 53.83 19,929 +1.20(+2.28%)
Jan 20, 2021 52.56 52.71 52.47 52.63 10,267 +1.51(+2.95%)
Jan 19, 2021 51.30 51.30 51.07 51.12 20,025 -0.20(-0.40%)
Jan 15, 2021 51.43 51.43 51.19 51.32 10,400 -0.36(-0.70%)
Jan 14, 2021 51.88 51.88 51.62 51.69 19,491 -1.00(-1.91%)
Jan 13, 2021 52.79 52.79 52.58 52.69 15,272 -0.79(-1.47%)
Jan 12, 2021 53.12 53.48 53.12 53.48 13,509 +1.57(+3.03%)
Jan 11, 2021 51.87 51.95 51.53 51.90 19,057 -0.85(-1.60%)
Jan 08, 2021 52.62 53.01 52.39 52.75 29,200 -0.47(-0.89%)
Jan 07, 2021 52.99 53.31 52.78 53.22 29,834 +1.36(+2.62%)
Jan 06, 2021 52.00 52.16 51.75 51.86 40,860 -0.26(-0.50%)
Jan 05, 2021 51.61 52.14 51.61 52.12 39,566 +1.62(+3.20%)
Jan 04, 2021 50.50 50.91 50.15 50.50 45,820 +1.95(+4.01%)
Dec 31, 2020 48.56 48.56 48.56 36,914 +0.75(+1.56%)
Dec 30, 2020 47.50 47.88 47.50 47.81 36,914 +1.21(+2.59%)
Dec 29, 2020 46.74 46.74 46.46 46.60 18,373 -0.18(-0.38%)
Dec 28, 2020 46.61 46.80 46.60 46.78 12,923 +0.21(+0.45%)
Dec 24, 2020 46.53 46.68 46.45 46.57 8,800 +0.25(+0.55%)
Dec 23, 2020 46.45 46.57 46.32 46.32 6,343 +0.32(+0.69%)
Dec 22, 2020 45.99 46.12 45.93 46.00 52,750 -0.50(-1.08%)
Dec 21, 2020 45.74 46.67 45.74 46.51 22,377 +0.83(+1.81%)
Dec 18, 2020 45.36 45.68 45.36 45.68 9,900 +0.38(+0.83%)
Dec 17, 2020 45.39 45.45 45.29 45.30 5,218 +0.07(+0.15%)
Dec 16, 2020 45.35 45.35 45.11 45.24 7,263 -0.06(-0.13%)
Dec 15, 2020 44.90 45.37 44.90 45.29 5,974 +0.82(+1.84%)
Dec 14, 2020 44.67 44.69 44.38 44.48 4,476 +0.38(+0.86%)
Dec 11, 2020 44.10 44.21 44.10 44.10 5,400 -0.94(-2.10%)
Dec 10, 2020 44.83 45.11 44.76 45.04 28,215 +0.37(+0.83%)
Dec 09, 2020 45.07 45.07 44.46 44.67 9,073 -0.93(-2.03%)
Dec 08, 2020 45.50 45.78 45.50 45.60 7,789 +0.17(+0.36%)
Dec 07, 2020 45.49 45.62 45.42 45.43 22,065 -0.06(-0.14%)
Dec 04, 2020 45.50 45.50 45.37 45.49 11,200 +0.45(+1.01%)
Dec 03, 2020 44.88 45.19 44.88 45.04 9,110 +0.38(+0.85%)
Dec 02, 2020 44.72 44.74 44.56 44.66 32,953 -0.30(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.