VanEck ChiNext ETF (CNXT)

CNXT
🏛️ États-Unis →
42.62
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 27.63 27.66 27.50 27.53 0.0M
2024-12-30 28.52 28.52 28.38 28.42 0.0M
2024-12-27 28.51 28.60 28.49 28.56 0.0M
2024-12-26 28.57 28.79 28.57 28.71 0.0M
2024-12-24 28.80 28.80 28.56 28.57 0.0M
2024-12-23 28.50 28.50 28.21 28.41 0.0M
2024-12-20 28.57 28.88 28.56 28.82 0.0M
2024-12-19 28.71 28.78 28.55 28.66 0.0M
2024-12-18 28.73 28.73 28.22 28.25 0.0M
2024-12-17 28.85 29.03 28.84 28.96 0.0M
2024-12-16 28.93 28.93 28.54 28.60 0.0M
2024-12-13 29.11 29.22 28.95 29.13 0.0M
2024-12-12 29.68 29.68 29.24 29.56 0.1M
2024-12-11 29.56 29.56 29.41 29.56 0.0M
2024-12-10 29.89 29.89 29.63 29.70 0.1M
2024-12-09 31.83 32.84 31.83 32.25 0.1M
2024-12-06 29.67 29.67 29.46 29.51 0.0M
2024-12-05 29.19 29.19 29.05 29.14 0.0M
2024-12-04 28.90 28.90 28.63 28.66 0.0M
2024-12-03 29.15 29.36 29.15 29.25 0.0M
2024-12-02 29.62 29.65 29.42 29.61 0.0M
2024-11-29 29.15 29.55 29.15 29.52 0.0M
2024-11-27 29.16 29.25 29.09 29.24 0.0M
2024-11-26 28.25 28.25 28.02 28.04 0.0M
2024-11-25 28.44 28.46 28.33 28.46 0.0M
2024-11-22 28.53 28.59 28.37 28.59 0.1M
2024-11-21 29.69 29.84 29.66 29.75 0.0M
2024-11-20 29.64 29.74 29.58 29.67 0.0M
2024-11-19 29.38 29.60 29.38 29.50 0.1M
2024-11-18 28.87 29.04 28.76 28.96 0.0M
2024-11-15 29.49 29.55 29.30 29.35 0.0M
2024-11-14 30.53 30.62 30.20 30.21 0.0M
2024-11-13 31.75 31.81 31.48 31.54 0.0M
2024-11-12 31.08 31.23 30.83 30.90 0.1M
2024-11-11 31.29 31.42 31.18 31.26 0.1M
2024-11-08 29.97 30.14 29.25 29.60 0.1M
2024-11-07 31.83 32.46 31.63 32.28 0.2M
2024-11-06 29.69 30.07 29.46 29.95 0.0M
2024-11-05 30.82 30.82 30.65 30.80 0.1M
2024-11-04 29.32 29.41 29.07 29.10 0.0M
2024-11-01 28.48 28.63 28.10 28.12 0.2M
2024-10-31 28.91 28.99 28.65 28.89 0.0M
2024-10-30 28.66 28.86 28.40 28.78 0.0M
2024-10-29 29.41 29.46 28.99 29.00 0.1M
2024-10-28 29.76 30.00 29.63 29.90 0.0M
2024-10-25 29.88 30.09 29.77 29.86 0.1M
2024-10-24 28.85 28.99 28.64 28.82 0.1M
2024-10-23 29.23 29.31 28.98 29.05 0.0M
2024-10-22 29.31 29.94 29.31 29.68 0.1M
2024-10-21 29.35 29.50 29.03 29.24 0.1M
2024-10-18 29.60 29.65 29.17 29.49 0.2M
2024-10-17 26.67 26.69 26.13 26.49 0.2M
2024-10-16 27.00 27.52 26.99 27.30 0.0M
2024-10-15 28.00 28.22 26.80 27.05 0.3M
2024-10-14 29.36 29.80 28.61 28.90 0.1M
2024-10-11 28.94 29.86 28.64 29.55 0.2M
2024-10-10 30.65 30.93 29.50 30.21 0.2M
2024-10-09 29.60 31.48 29.28 30.69 0.4M
2024-10-08 35.28 36.18 33.75 35.13 0.7M
2024-10-07 39.40 46.00 39.00 44.09 1.1M
2024-10-04 35.34 36.22 35.00 36.22 0.3M
2024-10-03 33.47 33.72 32.18 33.21 0.1M
2024-10-02 33.79 38.74 33.11 34.11 0.6M
2024-10-01 29.75 31.61 29.53 31.39 0.1M
2024-09-30 29.30 29.45 29.09 29.42 0.1M
2024-09-27 25.00 25.79 24.69 25.75 0.1M
2024-09-26 23.63 23.80 23.51 23.68 0.0M
2024-09-25 21.97 21.97 21.80 21.80 0.0M
2024-09-24 21.50 22.13 21.50 22.12 0.0M
2024-09-23 20.17 20.25 20.17 20.21 0.0M
2024-09-20 20.52 20.52 20.17 20.24 0.0M
2024-09-19 20.30 20.36 20.30 20.31 0.0M
2024-09-18 20.18 20.18 20.12 20.12 0.0M
2024-09-17 20.27 20.27 20.20 20.20 0.0M
2024-09-16 20.17 20.22 20.16 20.21 0.0M
2024-09-13 20.19 20.19 20.09 20.13 0.0M
2024-09-12 20.23 20.28 20.23 20.28 0.0M
2024-09-11 20.42 20.42 20.37 20.39 0.0M
2024-09-10 20.08 20.08 20.08 20.08 0.0M
2024-09-09 20.17 20.17 20.15 20.15 0.0M
2024-09-06 20.12 20.12 20.11 20.11 0.0M
2024-09-05 20.58 20.58 20.54 20.55 0.0M
2024-09-04 20.36 20.36 20.32 20.32 0.0M
2024-09-03 20.28 20.38 20.28 20.34 0.0M
2024-08-30 20.68 20.72 20.66 20.68 0.0M
2024-08-29 20.20 20.23 20.20 20.20 0.0M
2024-08-28 19.99 19.99 19.91 19.94 0.0M
2024-08-27 20.02 20.03 20.00 20.02 0.0M
2024-08-26 20.34 20.34 20.11 20.14 0.0M
2024-08-23 20.10 20.28 20.10 20.28 0.0M
2024-08-22 20.10 20.10 20.09 20.09 0.0M
2024-08-21 20.37 20.37 20.37 20.37 0.0M
2024-08-20 20.41 20.46 20.40 20.46 0.0M
2024-08-19 20.66 20.77 20.66 20.76 0.0M
2024-08-16 20.64 20.72 20.64 20.72 0.0M
2024-08-15 20.73 20.73 20.63 20.66 0.0M
2024-08-14 20.69 20.69 20.60 20.60 0.0M
2024-08-13 20.84 20.96 20.84 20.96 0.0M
2024-08-12 20.65 20.68 20.65 20.65 0.0M
2024-08-09 20.69 20.69 20.67 20.68 0.0M
2024-08-08 20.90 20.97 20.90 20.93 0.0M
2024-08-07 20.98 21.03 20.96 20.96 0.0M
2024-08-06 21.09 21.09 21.09 21.09 0.0M
2024-08-05 21.06 21.15 21.01 21.02 0.0M
2024-08-02 21.18 21.28 21.17 21.26 0.0M
2024-08-01 21.30 21.37 21.25 21.27 0.0M
2024-07-31 21.68 21.74 21.67 21.67 0.0M
2024-07-30 20.84 20.89 20.83 20.89 0.0M
2024-07-29 20.88 20.88 20.81 20.84 0.0M
2024-07-26 21.20 21.29 21.19 21.25 0.0M
2024-07-25 21.17 21.17 21.10 21.10 0.0M
2024-07-24 21.10 21.10 21.07 21.09 0.0M
2024-07-23 21.47 21.47 21.28 21.28 0.0M
2024-07-22 21.96 21.99 21.96 21.97 0.0M
2024-07-19 21.98 22.00 21.95 21.97 0.0M
2024-07-18 22.03 22.03 21.86 21.86 0.0M
2024-07-17 21.72 21.72 21.67 21.71 0.0M
2024-07-16 21.48 21.62 21.43 21.62 0.0M
2024-07-15 21.42 21.42 21.32 21.33 0.0M
2024-07-12 21.62 21.64 21.54 21.55 0.0M
2024-07-11 21.61 21.63 21.61 21.63 0.0M
2024-07-10 21.06 21.14 21.06 21.07 0.0M
2024-07-09 21.06 21.12 21.05 21.09 0.0M
2024-07-08 20.93 20.93 20.74 20.79 0.0M
2024-07-05 21.09 21.11 21.02 21.11 0.0M
2024-07-03 21.30 21.30 21.20 21.23 0.0M
2024-07-02 21.19 21.26 21.19 21.24 0.0M
2024-07-01 21.40 21.43 21.39 21.43 0.0M
2024-06-28 21.52 21.52 21.42 21.43 0.0M
2024-06-27 21.68 21.68 21.67 21.67 0.0M
2024-06-26 21.87 22.04 21.87 21.96 0.0M
2024-06-25 21.73 21.73 21.62 21.70 0.0M
2024-06-24 22.07 22.22 22.07 22.18 0.0M
2024-06-21 22.50 22.50 22.35 22.36 0.0M
2024-06-20 22.61 22.61 22.38 22.42 0.0M
2024-06-18 23.03 23.26 23.03 23.26 0.0M
2024-06-17 23.24 23.24 23.07 23.14 0.0M
2024-06-14 22.92 22.92 22.87 22.88 0.0M
2024-06-13 22.86 22.86 22.73 22.73 0.0M
2024-06-12 22.85 22.87 22.83 22.87 0.0M
2024-06-11 22.88 22.93 22.85 22.86 0.0M
2024-06-10 22.90 22.90 22.75 22.75 0.0M
2024-06-07 22.75 22.82 22.73 22.73 0.0M
2024-06-06 23.34 23.35 23.30 23.34 0.0M
2024-06-05 23.55 23.55 23.45 23.50 0.0M
2024-06-04 23.53 23.71 23.53 23.67 0.0M
2024-06-03 23.24 23.31 23.24 23.31 0.0M
2024-05-31 23.12 23.12 23.02 23.12 0.0M
2024-05-30 23.25 23.34 23.25 23.34 0.0M
2024-05-29 23.19 23.20 23.13 23.16 0.0M
2024-05-28 23.10 23.13 23.10 23.13 0.0M
2024-05-24 23.53 23.53 23.31 23.35 0.0M
2024-05-23 23.71 23.71 23.56 23.57 0.0M
2024-05-22 24.01 24.11 23.96 24.06 0.0M
2024-05-21 23.91 23.96 23.87 23.95 0.0M
2024-05-20 24.07 24.07 24.04 24.07 0.0M
2024-05-17 24.16 24.20 24.16 24.18 0.0M
2024-05-16 23.92 23.92 23.80 23.85 0.0M
2024-05-15 23.69 23.83 23.69 23.83 0.0M
2024-05-14 23.90 23.90 23.86 23.89 0.0M
2024-05-13 23.90 24.04 23.90 24.02 0.0M
2024-05-10 24.30 24.30 24.13 24.20 0.0M
2024-05-09 24.56 24.56 24.49 24.54 0.0M
2024-05-08 24.05 24.05 23.96 24.00 0.0M
2024-05-07 24.36 24.43 24.31 24.33 0.0M
2024-05-06 24.51 24.52 24.40 24.45 0.0M
2024-05-03 24.50 24.50 24.36 24.45 0.0M
2024-05-02 24.00 24.50 24.00 24.46 0.0M
2024-05-01 23.51 23.67 23.51 23.67 0.0M
2024-04-30 23.85 23.85 23.64 23.66 0.0M
2024-04-29 23.88 24.17 23.88 24.14 0.0M
2024-04-26 23.16 23.21 23.14 23.16 0.0M
2024-04-25 22.34 22.43 22.34 22.43 0.0M
2024-04-24 22.40 22.41 22.36 22.37 0.0M
2024-04-23 22.25 22.32 22.25 22.32 0.0M
2024-04-22 22.20 22.26 22.16 22.26 0.0M
2024-04-19 22.38 22.38 22.32 22.35 0.0M
2024-04-18 22.59 22.78 22.59 22.71 0.0M
2024-04-17 22.86 22.88 22.83 22.84 0.0M
2024-04-16 22.26 22.33 22.26 22.32 0.0M
2024-04-15 22.80 22.80 22.76 22.80 0.0M
2024-04-12 22.43 22.43 22.06 22.07 0.0M
2024-04-11 22.47 22.62 22.47 22.59 0.0M
2024-04-10 22.76 22.76 22.56 22.60 0.0M
2024-04-09 23.11 23.31 23.11 23.31 0.0M
2024-04-08 23.03 23.07 22.98 22.98 0.0M
2024-04-05 23.42 23.42 23.35 23.38 0.0M
2024-04-04 23.52 23.52 23.46 23.46 0.0M
2024-04-03 23.50 23.50 23.32 23.42 0.0M
2024-04-02 23.72 23.72 23.64 23.68 0.0M
2024-04-01 23.87 23.87 23.77 23.79 0.0M
2024-03-28 23.10 23.10 22.95 22.96 0.0M
2024-03-27 22.86 22.86 22.69 22.73 0.0M
2024-03-26 23.34 23.37 23.32 23.36 0.0M
2024-03-25 23.41 23.41 23.11 23.27 0.0M
2024-03-22 23.63 23.68 23.61 23.62 0.0M
2024-03-21 24.04 24.13 24.04 24.09 0.0M
2024-03-20 24.33 24.40 24.33 24.40 0.0M
2024-03-19 24.31 24.37 24.31 24.37 0.0M
2024-03-18 24.44 24.77 24.44 24.61 0.0M
2024-03-15 24.00 24.17 24.00 24.16 0.0M
2024-03-14 24.22 24.22 24.01 24.01 0.0M
2024-03-13 24.28 24.28 24.22 24.22 0.0M
2024-03-12 24.54 24.54 24.35 24.38 0.0M
2024-03-11 24.08 24.44 24.08 24.41 0.0M
2024-03-08 23.07 23.07 23.05 23.05 0.0M
2024-03-07 23.09 23.09 22.89 22.93 0.0M
2024-03-06 23.42 23.43 23.42 23.43 0.0M
2024-03-05 23.35 23.40 23.33 23.34 0.0M
2024-03-04 23.40 23.42 23.39 23.40 0.0M
2024-03-01 23.35 23.35 23.25 23.34 0.0M
2024-02-29 23.05 23.06 23.03 23.04 0.0M
2024-02-28 22.67 22.67 22.29 22.32 0.0M
2024-02-27 22.96 22.97 22.90 22.96 0.0M
2024-02-26 22.44 22.48 22.36 22.40 0.0M
2024-02-23 22.66 22.66 22.48 22.49 0.0M
2024-02-22 22.50 22.54 22.45 22.49 0.0M
2024-02-21 22.33 22.48 22.33 22.45 0.0M
2024-02-20 22.34 22.34 22.32 22.32 0.0M
2024-02-16 22.21 22.45 22.21 22.40 0.0M
2024-02-15 22.23 22.23 22.13 22.13 0.0M
2024-02-14 22.00 22.03 21.98 22.03 0.0M
2024-02-13 22.06 22.13 21.96 21.98 0.0M
2024-02-12 21.93 22.10 21.92 22.06 0.0M
2024-02-09 21.92 21.92 21.75 21.90 0.0M
2024-02-08 22.00 22.00 21.82 21.92 0.0M
2024-02-07 21.89 21.89 21.79 21.81 0.0M
2024-02-06 21.23 21.48 21.23 21.46 0.0M
2024-02-05 19.76 19.99 19.76 19.94 0.0M
2024-02-02 19.87 19.87 19.65 19.69 0.0M
2024-02-01 20.45 20.47 20.45 20.47 0.0M
2024-01-31 20.32 20.32 20.24 20.24 0.0M
2024-01-30 20.40 20.45 20.33 20.34 0.0M
2024-01-29 21.07 21.07 20.78 20.82 0.0M
2024-01-26 21.69 21.79 21.69 21.70 0.0M
2024-01-25 22.27 22.27 22.13 22.15 0.0M
2024-01-24 22.37 22.37 22.25 22.34 0.0M
2024-01-23 21.85 21.87 21.84 21.87 0.0M
2024-01-22 21.48 21.48 21.41 21.45 0.0M
2024-01-19 21.87 22.16 21.87 22.12 0.0M
2024-01-18 21.92 22.10 21.92 22.07 0.0M
2024-01-17 21.64 21.70 21.64 21.69 0.0M
2024-01-16 22.30 22.41 22.30 22.33 0.0M
2024-01-12 22.61 22.65 22.60 22.60 0.0M
2024-01-11 22.70 22.87 22.70 22.82 0.0M
2024-01-10 22.35 22.39 22.35 22.39 0.0M
2024-01-09 22.37 22.37 22.37 22.37 0.0M
2024-01-08 22.47 22.54 22.44 22.51 0.0M
2024-01-05 22.86 22.96 22.83 22.87 0.0M
2024-01-04 23.18 23.18 23.09 23.12 0.0M
2024-01-03 23.67 23.67 23.62 23.66 0.0M
2024-01-02 24.09 24.09 23.90 23.90 0.0M