VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
43.77
-0.70 (-1.57%)
Dec 31, 2025, 4:00 PM EST - Market closed
CNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 44.22 | 44.22 | 43.77 | 43.77 | 43.77 | -1.57% | 25,146 |
| Dec 30, 2025 | 44.41 | 44.50 | 44.28 | 44.47 | 44.47 | 0.98% | 18,476 |
| Dec 29, 2025 | 44.09 | 44.15 | 43.95 | 44.04 | 44.04 | -1.94% | 16,855 |
| Dec 26, 2025 | 44.71 | 44.91 | 44.71 | 44.91 | 44.91 | 0.92% | 16,472 |
| Dec 24, 2025 | 44.51 | 44.51 | 44.38 | 44.50 | 44.50 | 0.45% | 10,022 |
| Dec 23, 2025 | 44.20 | 44.30 | 44.07 | 44.30 | 44.30 | 0.02% | 29,061 |
| Dec 22, 2025 | 44.03 | 44.29 | 43.87 | 44.29 | 44.29 | 1.91% | 71,366 |
| Dec 19, 2025 | 43.00 | 43.46 | 43.00 | 43.46 | 43.38 | 1.28% | 36,559 |
| Dec 18, 2025 | 42.68 | 42.97 | 42.68 | 42.91 | 42.83 | -0.51% | 16,039 |
| Dec 17, 2025 | 43.77 | 43.77 | 43.13 | 43.13 | 43.05 | 1.53% | 32,906 |
| Dec 16, 2025 | 42.40 | 42.50 | 42.13 | 42.48 | 42.40 | -0.93% | 102,678 |
| Dec 15, 2025 | 43.02 | 43.04 | 42.79 | 42.88 | 42.80 | -1.09% | 11,174 |
| Dec 12, 2025 | 43.96 | 43.96 | 43.35 | 43.35 | 43.28 | -0.24% | 10,154 |
| Dec 11, 2025 | 43.65 | 43.65 | 43.22 | 43.46 | 43.38 | -1.63% | 15,584 |
| Dec 10, 2025 | 43.66 | 44.25 | 43.64 | 44.18 | 44.10 | 1.59% | 76,228 |
| Dec 9, 2025 | 43.45 | 43.66 | 43.40 | 43.49 | 43.41 | 0.28% | 16,984 |
| Dec 8, 2025 | 43.39 | 43.60 | 43.34 | 43.37 | 43.29 | 2.07% | 39,147 |
| Dec 5, 2025 | 42.35 | 42.59 | 42.35 | 42.49 | 42.41 | 1.78% | 15,613 |
| Dec 4, 2025 | 41.76 | 41.86 | 41.66 | 41.75 | 41.67 | 0.81% | 5,002 |
| Dec 3, 2025 | 41.21 | 41.46 | 41.21 | 41.41 | 41.33 | -1.03% | 12,001 |
| Dec 2, 2025 | 41.76 | 41.86 | 41.62 | 41.84 | 41.76 | -0.32% | 26,102 |
| Dec 1, 2025 | 42.05 | 42.15 | 41.97 | 41.97 | 41.90 | 0.29% | 15,562 |
| Nov 28, 2025 | 41.68 | 41.86 | 41.68 | 41.85 | 41.77 | 1.75% | 11,380 |
| Nov 26, 2025 | 41.12 | 41.34 | 41.12 | 41.13 | 41.06 | 1.13% | 10,225 |
| Nov 25, 2025 | 40.59 | 40.72 | 40.55 | 40.67 | 40.60 | 1.94% | 29,736 |
| Nov 24, 2025 | 39.60 | 39.91 | 39.59 | 39.90 | 39.82 | 0.52% | 14,446 |
| Nov 21, 2025 | 39.28 | 39.85 | 39.18 | 39.69 | 39.62 | -1.61% | 43,429 |
| Nov 20, 2025 | 41.19 | 41.21 | 40.34 | 40.34 | 40.27 | -2.49% | 45,302 |
| Nov 19, 2025 | 41.36 | 41.55 | 41.22 | 41.37 | 41.29 | -0.02% | 26,289 |
| Nov 18, 2025 | 41.43 | 41.50 | 41.27 | 41.38 | 41.30 | -0.12% | 5,387 |
| Nov 17, 2025 | 41.65 | 41.73 | 41.20 | 41.43 | 41.35 | 0.07% | 45,438 |
| Nov 14, 2025 | 41.80 | 42.23 | 41.40 | 41.40 | 41.32 | -3.36% | 47,727 |
| Nov 13, 2025 | 43.13 | 43.13 | 42.56 | 42.84 | 42.76 | 1.88% | 34,379 |
| Nov 12, 2025 | 42.17 | 42.17 | 42.01 | 42.05 | 41.97 | -0.87% | 19,453 |
| Nov 11, 2025 | 42.52 | 42.59 | 42.28 | 42.42 | 42.34 | -0.98% | 20,345 |
| Nov 10, 2025 | 42.86 | 42.99 | 42.66 | 42.84 | 42.76 | -0.65% | 28,399 |
| Nov 7, 2025 | 42.99 | 43.17 | 42.80 | 43.12 | 43.04 | -0.39% | 30,078 |
| Nov 6, 2025 | 43.45 | 43.59 | 43.23 | 43.29 | 43.21 | 0.74% | 18,169 |
| Nov 5, 2025 | 42.59 | 43.08 | 42.59 | 42.97 | 42.89 | 2.50% | 14,874 |
| Nov 4, 2025 | 42.06 | 42.18 | 41.84 | 41.92 | 41.84 | -2.49% | 32,093 |
| Nov 3, 2025 | 43.16 | 43.16 | 42.99 | 42.99 | 42.91 | -0.19% | 20,631 |
| Oct 31, 2025 | 43.08 | 43.21 | 42.91 | 43.07 | 42.99 | -2.82% | 33,683 |
| Oct 30, 2025 | 44.44 | 44.47 | 44.13 | 44.32 | 44.24 | -1.97% | 36,604 |
| Oct 29, 2025 | 45.11 | 45.25 | 44.80 | 45.21 | 45.13 | 2.26% | 35,964 |
| Oct 28, 2025 | 43.95 | 44.25 | 43.95 | 44.21 | 44.13 | 0.41% | 38,641 |
| Oct 27, 2025 | 44.14 | 44.14 | 43.96 | 44.03 | 43.95 | 2.83% | 41,698 |
| Oct 24, 2025 | 42.66 | 42.83 | 42.61 | 42.82 | 42.74 | 3.45% | 38,128 |
| Oct 23, 2025 | 41.09 | 41.44 | 41.08 | 41.39 | 41.31 | 1.12% | 33,704 |
| Oct 22, 2025 | 40.98 | 41.08 | 40.68 | 40.93 | 40.86 | -0.53% | 39,779 |
| Oct 21, 2025 | 41.14 | 41.19 | 40.70 | 41.15 | 41.08 | 1.93% | 86,963 |