Get the Stockscreener App
26.20
1.28%
-0.34
After Hours:
26.20
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 May 07, 2025, is $26.20.
- 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 33.33% to $26.20 now.
- The 52-week high stock price for CNXT is $46.00, representing a 75.57% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for CNXT is $19.91, indicating a -24.01% decrease from the current share price, occurred on August 28, 2024.
- The closing price of Vaneck Chinext Etf (CNXT) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $26.24 | $26.18 | $0.06 | 3,327.0 | -1.28% |
| May 06, 2025 | $26.58 | $26.10 | $0.48 | 6,861.0 | +1.10% |
| May 05, 2025 | $26.40 | $26.25 | $0.149 | 3,000.0 | -0.03% |
| May 02, 2025 | $26.29 | $26.06 | $0.23 | 19,663.0 | +3.72% |
| May 01, 2025 | $25.51 | $25.31 | $0.20 | 5,331.0 | -0.77% |
| Apr 30, 2025 | $25.53 | $25.42 | $0.11 | 1,545.0 | +0.65% |
| Apr 29, 2025 | $25.39 | $25.35 | $0.0427 | 1,210.0 | -0.14% |
| Apr 28, 2025 | $25.39 | $25.27 | $0.1162 | 3,823.0 | -0.64% |
| Apr 25, 2025 | $25.63 | $25.53 | $0.10 | 5,429.0 | +0.31% |
| Apr 24, 2025 | $25.60 | $25.47 | $0.13 | 6,941.0 | -0.55% |
| Apr 23, 2025 | $25.82 | $25.53 | $0.289 | 18,638.0 | +1.23% |
| Apr 22, 2025 | $25.44 | $25.20 | $0.24 | 11,693.0 | +0.48% |
| Apr 21, 2025 | $25.31 | $25.14 | $0.17 | 26,282.0 | +2.36% |
| Apr 17, 2025 | $24.76 | $24.60 | $0.16 | 7,061.0 | -0.53% |
| Apr 16, 2025 | $24.87 | $24.61 | $0.2637 | 12,322.0 | -0.40% |
| Apr 15, 2025 | $24.97 | $24.83 | $0.14 | 13,661.0 | -1.15% |
| Apr 14, 2025 | $25.22 | $25.02 | $0.20 | 21,852.0 | -0.24% |
| Apr 11, 2025 | $25.23 | $24.80 | $0.43 | 17,066.0 | +2.94% |
| Apr 10, 2025 | $24.69 | $24.25 | $0.44 | 38,270.0 | +0.68% |
| Apr 09, 2025 | $24.29 | $23.52 | $0.7749 | 31,758.0 | +6.98% |
| Apr 08, 2025 | $23.49 | $22.53 | $0.963 | 13,452.0 | +0.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.58 | $25.31 | $1.27 | 41,509.0 | +2.68% |
| Apr, 2025 | $27.46 | $22.38 | $5.08 | 399,595.0 | -7.28% |
| Mar, 2025 | $29.74 | $27.39 | $2.35 | 573,684.0 | -2.67% |
| Feb, 2025 | $30.17 | $26.45 | $3.72 | 406,065.0 | +4.56% |
| Jan, 2025 | $28.00 | $25.17 | $2.83 | 324,754.0 | -1.75% |
Vaneck Chinext Etf Stock (CNXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.84 | $28.21 | $4.63 | 545,475.0 | -3.70% |
| Nov, 2024 | $32.46 | $28.02 | $4.44 | 1,121,393.0 | +2.16% |
| 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% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):