Quantcast

VanEck Vectors ChinaAMC SME-ChNext ETF Historical Stock Prices

(ETF)
CNXT 
$22.61
*  
0.385
1.67%
Get CNXT Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading CNXT now


Community Rating:
 
 
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 23-JUL-2018 TO 23-OCT-2018

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.
16:00 22.28 22.61 22.1975 22.61 11,214
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
10/16/2018 21.74 21.8 21.65 21.8 8,229
10/15/2018 22.2299 22.2299 22.1 22.11 2,690
10/12/2018 22.37 22.41 22.25 22.41 1,792
10/11/2018 22.51 22.59 22.3 22.45 17,447
10/10/2018 23.4501 23.4999 23.005 23.005 6,936
10/09/2018 23.756 23.79 23.72 23.79 464
10/08/2018 23.7039 23.89 23.7039 23.89 5,866
10/05/2018 24.2 24.35 24.065 24.306 32,446
10/04/2018 24.29 24.3019 24.11 24.25 26,140
10/03/2018 24.85 24.85 24.66 24.66 2,824
10/02/2018 24.7 24.79 24.7 24.79 1,408
10/01/2018 25.25 25.31 25.09 25.09 4,826
09/28/2018 25.23 25.33 25.23 25.23 5,363
09/27/2018 25.145 25.145 25.056 25.056 1,484
09/26/2018 25.405 25.5 25.38 25.5 1,710
09/25/2018 25 25.09 25 25.08 903
09/24/2018 25.08 25.1 25.05 25.1 1,047
09/21/2018 25.375 25.375 25.2883 25.3496 3,654
09/20/2018 24.885 24.9551 24.885 24.93 1,373
09/19/2018 24.8207 24.905 24.7944 24.905 2,010
09/18/2018 24.395 24.52 24.37 24.51 6,502
09/17/2018 24 24 23.86 23.86 32,707
09/14/2018 24.1816 24.28 24.002 24.0733 4,333
09/13/2018 24.88 24.88 24.6 24.6 3,850
09/12/2018 24.18 24.719 24.1368 24.719 5,929
09/11/2018 24.09 24.165 23.9962 24.165 4,405
09/10/2018 24.7 24.7 24.45 24.455 6,817
09/07/2018 25 25.11 24.87 24.916 3,152
09/06/2018 25.3451 25.3451 25.17 25.24 8,192
09/05/2018 25.56 25.56 25.34 25.419 4,594
09/04/2018 25.87 25.87 25.62 25.6677 3,732
08/31/2018 25.525 25.58 25.4567 25.543 7,026
08/30/2018 26.04 26.04 25.65 25.8 104,807
08/29/2018 26.66 26.66 26.398 26.5747 1,895
08/28/2018 26.79 26.83 26.727 26.727 1,845
08/27/2018 26.85 26.85 26.645 26.7896 8,566
08/24/2018 25.8601 26.059 25.8601 26.059 2,661
08/23/2018 25.76 25.76 25.5975 25.5975 989
08/22/2018 25.69 25.859 25.69 25.7969 5,040
08/21/2018 26.23 26.23 26.065 26.1601 4,799
08/20/2018 25.515 25.615 25.47 25.615 6,605
08/17/2018 25.2886 25.86 25.2886 25.85 9,839
08/16/2018 25.74 25.95 25.74 25.832 3,849
08/15/2018 25.59 25.59 25.33 25.549 7,679
08/14/2018 26.6599 26.66 26.6205 26.6205 1,094
08/13/2018 26.8 26.985 26.8 26.81 3,647
08/10/2018 26.83 26.85 26.54 26.64 6,272
08/09/2018 26.768 26.875 26.68 26.7873 4,215
08/08/2018 25.98 25.98 25.63 25.78 4,279
08/07/2018 26.446 26.54 26.44 26.525 9,590
08/06/2018 25.69 25.69 25.51 25.56 15,040
08/03/2018 26.51 26.51 26.36 26.3969 4,085
08/02/2018 26.87 26.88 26.735 26.8 11,452
08/01/2018 27.82 27.82 27.5 27.54 13,404
07/31/2018 28.3 28.63 28.3 28.56 8,985
07/30/2018 28.33 28.33 28.17 28.1727 5,825
07/27/2018 28.81 28.81 28.81 28.81 267
07/26/2018 28.98 28.99 28.85 28.86 2,172
07/25/2018 29.6 29.72 29.565 29.709 3,441
07/24/2018 29.36 29.651 29.36 29.48 6,568
07/23/2018 29.088 29.09 28.95 29.0599 5,124
*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