28.59
price down icon3.91%   -1.1644
 
loading

Vaneck Chinext Etf Stock (CNXT) Price History

The historical daily chart and data for Vaneck Chinext Etf stock (CNXT), show that the latest closing stock price as of November 22, 2024, is $28.59.
  • Vaneck Chinext Etf all-time high stock price is $66.04, occurred on June 12, 2015.
  • The lowest Vaneck Chinext Etf stock price recorded was $19.65 on February 02, 2024. Since then, Vaneck Chinext Etf's stock price has risen over 45.47% to $28.59 now.
  • The 52-week high stock price for CNXT is $46.00, representing a 60.92% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for CNXT is $19.65, indicating a -31.26% decrease from the current share price, occurred on February 02, 2024.
  • The closing price of Vaneck Chinext Etf (CNXT) stock in the beginning of 2023 was $48.43. The stock closed the year at $31.20, a loss of over -35.59% for the year.
The table below shows more information about CNXT historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $28.59 $28.37 $0.22 53,172.0 -3.91%
Nov 21, 2024 $29.84 $29.66 $0.1808 23,730.0 +0.25%
Nov 20, 2024 $29.74 $29.58 $0.1599 23,298.0 +0.59%
Nov 19, 2024 $29.59 $29.38 $0.215 82,886.0 +1.85%
Nov 18, 2024 $29.04 $28.76 $0.2799 24,001.0 -1.33%
Nov 15, 2024 $29.55 $29.30 $0.2488 48,772.0 -2.82%
Nov 14, 2024 $30.62 $30.20 $0.42 27,083.0 -4.22%
Nov 13, 2024 $31.81 $31.48 $0.33 27,327.0 +2.07%
Nov 12, 2024 $31.23 $30.83 $0.40 57,856.0 -1.15%
Nov 11, 2024 $31.42 $31.18 $0.2384 80,895.0 +5.61%
Nov 08, 2024 $30.14 $29.25 $0.8899 121,678.0 -8.30%
Nov 07, 2024 $32.46 $31.63 $0.832 202,250.0 +7.78%
Nov 06, 2024 $30.07 $29.46 $0.6081 36,392.0 -2.76%
Nov 05, 2024 $30.82 $30.65 $0.1714 57,975.0 +5.84%
Nov 04, 2024 $29.41 $29.07 $0.3422 19,529.0 +3.50%
Nov 01, 2024 $28.63 $28.10 $0.5284 166,667.0 -2.68%
Oct 31, 2024 $28.99 $28.65 $0.34 23,870.0 +0.37%
Oct 30, 2024 $28.86 $28.40 $0.46 28,666.0 -0.75%
Oct 29, 2024 $29.46 $28.98 $0.475 117,629.0 -3.00%
Oct 28, 2024 $30.00 $29.63 $0.37 29,061.0 +0.12%
Oct 25, 2024 $30.09 $29.77 $0.32 125,288.0 +3.61%
Oct 24, 2024 $28.99 $28.64 $0.3499 54,634.0 -0.79%

Vaneck Chinext Etf Stock (CNXT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Chinext Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Chinext Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vaneck Chinext Etf Stock (CNXT) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $32.46 $28.10 $4.36 1,106,683.0 -1.05%
Oct, 2024 $46.00 $26.13 $19.87 4,902,663.0 -1.78%
Sep, 2024 $29.45 $20.07 $9.38 252,115.0 +42.24%
Aug, 2024 $21.37 $19.91 $1.46 43,542.0 -4.59%
Jul, 2024 $22.03 $20.74 $1.29 48,113.0 +1.13%
Jun, 2024 $23.71 $21.42 $2.29 58,299.0 -7.30%
May, 2024 $24.56 $23.02 $1.54 104,530.0 -2.29%
Apr, 2024 $24.17 $22.06 $2.11 93,607.0 +3.06%
Mar, 2024 $24.77 $22.69 $2.08 72,351.0 -0.34%
Feb, 2024 $23.06 $19.65 $3.41 88,314.0 +13.81%
Jan, 2024 $24.09 $20.24 $3.85 103,292.0 -17.44%

Vaneck Chinext Etf Stock (CNXT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.88 $23.13 $1.75 119,071.0 -1.07%
Nov, 2023 $25.83 $24.50 $1.33 79,582.0 -0.20%
Oct, 2023 $25.65 $23.45 $2.20 98,548.0 -2.53%
Sep, 2023 $26.98 $24.82 $2.16 34,164.0 -4.92%
Aug, 2023 $29.14 $25.89 $3.25 54,209.0 -7.63%
Jul, 2023 $29.08 $27.65 $1.43 46,509.0 +2.56%
Jun, 2023 $29.52 $27.50 $2.02 45,410.0 -0.36%
May, 2023 $30.85 $28.25 $2.60 312,070.0 -8.37%
Apr, 2023 $32.73 $29.76 $2.97 127,496.0 -3.33%
Mar, 2023 $32.82 $30.60 $2.22 307,939.0 -0.28%
Feb, 2023 $36.02 $31.70 $4.32 56,934.0 -9.29%
Jan, 2023 $36.25 $31.31 $4.94 95,901.0 +13.60%

Vaneck Chinext Etf Stock (CNXT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $32.16 $30.00 $2.16 68,630.0 +0.46%
Nov, 2022 $31.98 $29.25 $2.73 70,301.0 +9.22%
Oct, 2022 $31.61 $28.43 $3.18 146,521.0 -4.05%
Sep, 2022 $34.30 $29.63 $4.67 55,064.0 -13.60%
Aug, 2022 $37.98 $34.27 $3.71 114,249.0 -6.35%
Jul, 2022 $40.01 $36.44 $3.57 137,052.0 -6.82%
Jun, 2022 $39.51 $33.27 $6.24 267,141.0 +18.33%
May, 2022 $33.44 $30.12 $3.32 147,481.0 +4.61%
Apr, 2022 $38.75 $29.78 $8.97 161,987.0 -17.33%
Mar, 2022 $41.99 $35.59 $6.40 173,061.0 -8.91%
Feb, 2022 $42.93 $39.46 $3.47 152,674.0 -0.91%
Jan, 2022 $48.43 $41.90 $6.53 356,138.0 -12.21%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):