Get the Stockscreener App
28.25
2.59%
0.6796
After Hours:
28.28
0.0304
+0.11%
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 February 07, 2025, is $28.25.
- 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 43.76% to $28.25 now.
- The 52-week high stock price for CNXT is $46.00, representing a 62.83% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for CNXT is $19.91, indicating a -29.52% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.60 | $28.14 | $0.4549 | 38,341.0 | +2.46% |
| Feb 06, 2025 | $27.64 | $27.52 | $0.12 | 14,134.0 | +2.16% |
| Feb 05, 2025 | $27.08 | $26.98 | $0.10 | 17,564.0 | -1.54% |
| Feb 04, 2025 | $27.45 | $27.19 | $0.265 | 28,283.0 | +2.18% |
| Feb 03, 2025 | $26.91 | $26.45 | $0.4612 | 13,502.0 | -0.81% |
| Jan 31, 2025 | $27.51 | $26.87 | $0.64 | 24,452.0 | -1.45% |
| Jan 30, 2025 | $27.57 | $27.22 | $0.35 | 12,608.0 | +0.37% |
| Jan 29, 2025 | $27.47 | $27.32 | $0.15 | 8,246.0 | +0.29% |
| Jan 28, 2025 | $27.26 | $27.01 | $0.25 | 15,987.0 | -0.04% |
| Jan 27, 2025 | $27.30 | $27.15 | $0.1565 | 15,181.0 | -2.26% |
| Jan 24, 2025 | $28.00 | $27.77 | $0.23 | 10,625.0 | +1.71% |
| Jan 23, 2025 | $27.45 | $27.27 | $0.18 | 8,841.0 | -0.25% |
| Jan 22, 2025 | $27.62 | $27.49 | $0.13 | 9,983.0 | +0.51% |
| Jan 21, 2025 | $27.45 | $27.13 | $0.32 | 28,332.0 | +1.79% |
| Jan 17, 2025 | $27.02 | $26.65 | $0.37 | 13,779.0 | +1.97% |
| Jan 16, 2025 | $26.43 | $26.33 | $0.10 | 5,968.0 | -0.38% |
| Jan 15, 2025 | $26.52 | $26.31 | $0.21 | 15,421.0 | -0.71% |
| Jan 14, 2025 | $26.75 | $26.60 | $0.1499 | 21,541.0 | +4.65% |
| Jan 13, 2025 | $25.67 | $25.41 | $0.26 | 8,639.0 | +1.17% |
| Jan 10, 2025 | $25.60 | $25.17 | $0.43 | 16,668.0 | -2.59% |
| Jan 08, 2025 | $25.93 | $25.68 | $0.25 | 13,628.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.60 | $26.45 | $2.15 | 150,165.0 | +4.46% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):