Quantcast

VanEck Vectors ChinaAMC SME-ChNext ETF Historical Stock Prices

(ETF)
CNXT 
$22.2307
*  
0.1398
0.63%
Get CNXT Alerts
*Delayed - data as of Jan. 18, 2019 15:15 ET  -  Find a broker to begin trading CNXT now


Community Rating:
View:    CNXT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:15 N/A 22.255 22.10 22.2307 3,923
01/17/2019 21.8021 22.0909 21.8021 22.0909 2,613
01/16/2019 22.062 22.165 22.062 22.1625 1,389
01/15/2019 21.9537 22.05 21.9536 22.0055 2,024
01/14/2019 21.738 21.738 21.7 21.7068 1,669
01/11/2019 21.91 21.96 21.91 21.96 1,004
01/10/2019 21.84 21.8736 21.84 21.8736 1,096
01/09/2019 21.7548 21.888 21.7548 21.8589 1,424
01/08/2019 21.52 21.6198 21.52 21.6198 3,440
01/07/2019 21.5001 21.66 21.5 21.6143 7,862
01/04/2019 21.0941 21.34 21.0941 21.3241 2,391
01/03/2019 20.48 20.5 20.35 20.35 12,949
01/02/2019 20.7767 20.8005 20.7259 20.8005 2,013
12/31/2018 21.11 21.11 20.9351 20.9412 19,743
12/28/2018 21.005 21.0399 20.9854 20.9854 1,902
12/27/2018 20.77 20.9392 20.77 20.9392 2,975
12/26/2018 21.38 21.44 21.18 21.43 2,510
12/24/2018 21.11 21.241 21.0914 21.1606 10,875
12/21/2018 21.22 21.2269 20.96 20.9957 7,527
12/20/2018 21.46 21.572 21.41 21.4736 3,556
12/19/2018 21.62 21.66 21.285 21.3591 5,055
12/18/2018 22 22 21.97 21.9773 224
12/17/2018 21.96 22 21.75 21.8138 4,747
12/14/2018 22.25 22.25 22.1996 22.1996 3,594
12/13/2018 22.83 22.9 22.66 22.7 15,709
12/12/2018 22.63 22.74 22.6 22.6043 7,061
12/11/2018 22.6 22.66 22.45 22.5617 10,755
12/10/2018 22.26 22.47 22.2501 22.39 9,493
12/07/2018 22.7473 22.7473 22.55 22.55 4,521
12/06/2018 22.703 22.81 22.7 22.761 1,548
12/04/2018 23.69 23.75 23.3 23.3 16,105
12/03/2018 23.42 23.6999 23.42 23.6124 13,958
11/30/2018 22.45 22.6707 22.45 22.6707 5,609
11/29/2018 22.2699 22.375 22.1502 22.3444 19,460
11/28/2018 22.7 22.918 22.477 22.915 4,333
11/27/2018 22.11 22.165 22.09 22.165 3,612
11/26/2018 22.15 22.26 22.04 22.2139 10,490
11/23/2018 22.278 22.355 22.278 22.35 4,105
11/21/2018 23.1 23.21 23.1 23.182 4,766
11/20/2018 22.93 22.93 22.59 22.61 6,681
11/19/2018 23.75 23.75 23.392 23.52 29,843
11/16/2018 23.6479 23.95 23.6479 23.95 4,072
11/15/2018 23.25 23.8092 23.25 23.6706 14,929
11/14/2018 23.248 23.5 23.025 23.1301 23,203
11/13/2018 23.265 23.4599 23.21 23.36 11,928
11/12/2018 22.79 22.799 22.5577 22.61 17,643
11/09/2018 22.145 22.175 22.01 22.13 7,880
11/08/2018 22.74 22.74 22.34 22.34 2,893
11/07/2018 23 23.12 22.91 23.09 15,113
11/06/2018 23.09 23.09 23.01 23.025 14,460
11/05/2018 23.29 23.3 23.21 23.3 13,975
11/02/2018 23.41 23.68 23.09 23.232 23,901
11/01/2018 22.48 22.92 22.18 22.9011 16,274
10/31/2018 21.909 22.13 21.9025 22.0899 30,754
10/30/2018 21.53 21.53 21.414 21.414 1,485
10/29/2018 21.64 21.6484 21.17 21.17 5,350
10/26/2018 21.865 22.0766 21.8299 21.9392 3,386
10/25/2018 22.11 22.49 22.07 22.24 6,501
10/24/2018 22.3099 22.3099 21.94 21.955 3,628
10/23/2018 22.25 22.61 22.1975 22.61 11,414
10/22/2018 23 23.17 22.9301 22.995 14,126
10/19/2018 21.93 21.93 21.63 21.751 8,652
10/18/2018 21.27 21.3499 21.07 21.1 8,572
10/17/2018 22 22 21.53 21.59 10,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CNXT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio