VanEck ChiNext ETF (NY: CNXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.88	28.90	28.72	28.87	7,049	+0.49(+1.73%)
Mar 10, 2025	28.69	28.69	28.38	28.38	14,892	-0.44(-1.53%)
Mar 07, 2025	28.87	28.93	28.75	28.82	6,373	-0.51(-1.74%)
Mar 06, 2025	29.26	29.41	29.23	29.33	17,519	+0.38(+1.30%)
Mar 05, 2025	28.64	28.99	28.62	28.95	17,736	+0.38(+1.31%)
Mar 04, 2025	28.47	28.60	28.34	28.58	17,518	+0.13(+0.46%)
Mar 03, 2025	28.75	28.75	28.28	28.45	17,551	+0.18(+0.62%)
Feb 28, 2025	28.33	28.40	28.19	28.27	23,901	-0.81(-2.77%)
Feb 27, 2025	29.33	29.33	29.06	29.08	14,776	-0.42(-1.42%)
Feb 26, 2025	29.65	29.79	29.49	29.50	36,664	+0.17(+0.58%)
Feb 25, 2025	29.36	29.45	29.26	29.33	12,552	+0.04(+0.14%)
Feb 24, 2025	29.59	29.59	29.29	29.29	22,808	-0.66(-2.20%)
Feb 21, 2025	30.07	30.17	29.84	29.95	30,679	+0.57(+1.93%)
Feb 20, 2025	29.31	29.42	29.29	29.38	11,604	+0.41(+1.42%)
Feb 19, 2025	28.99	29.03	28.90	28.97	11,590	+0.47(+1.65%)
Feb 18, 2025	28.54	28.76	28.34	28.50	35,583	-0.68(-2.33%)
Feb 14, 2025	29.19	29.27	29.13	29.18	26,418	+0.82(+2.89%)
Feb 13, 2025	28.05	28.50	27.84	28.36	11,847	-0.25(-0.87%)
Feb 12, 2025	28.34	28.70	28.31	28.61	20,186	+0.67(+2.41%)
Feb 11, 2025	27.95	28.04	27.88	27.94	21,154	-0.47(-1.66%)
Feb 10, 2025	28.46	28.46	28.25	28.41	14,870	+0.17(+0.59%)
Feb 07, 2025	28.36	28.60	28.14	28.24	38,383	+0.67(+2.43%)
Feb 06, 2025	27.61	27.64	27.52	27.57	14,134	+0.58(+2.16%)
Feb 05, 2025	27.08	27.08	26.98	26.99	17,564	-0.42(-1.54%)
Feb 04, 2025	27.23	27.45	27.19	27.41	28,283	+0.59(+2.18%)
Feb 03, 2025	26.50	26.91	26.45	26.82	13,502	-0.22(-0.81%)
Jan 31, 2025	27.51	27.51	26.87	27.04	24,479	-0.40(-1.45%)
Jan 30, 2025	27.25	27.57	27.22	27.44	12,608	+0.10(+0.37%)
Jan 29, 2025	27.47	27.47	27.32	27.34	8,246	+0.08(+0.29%)
Jan 28, 2025	27.11	27.26	27.01	27.26	15,987	-0.01(-0.04%)
Jan 27, 2025	27.26	27.30	27.15	27.27	15,181	-0.63(-2.26%)
Jan 24, 2025	27.80	28.00	27.77	27.90	10,625	+0.47(+1.71%)
Jan 23, 2025	27.36	27.45	27.27	27.43	8,841	-0.07(-0.25%)
Jan 22, 2025	27.56	27.62	27.49	27.50	9,983	+0.14(+0.51%)
Jan 21, 2025	27.23	27.45	27.13	27.36	28,332	+0.48(+1.79%)
Jan 17, 2025	26.70	27.02	26.65	26.88	13,779	+0.52(+1.97%)
Jan 16, 2025	26.39	26.43	26.33	26.36	5,968	-0.10(-0.38%)
Jan 15, 2025	26.52	26.52	26.31	26.46	15,422	-0.19(-0.71%)
Jan 14, 2025	26.69	26.75	26.60	26.65	21,541	+1.18(+4.65%)
Jan 13, 2025	25.46	25.67	25.41	25.46	8,639	+0.29(+1.17%)
Jan 10, 2025	25.60	25.60	25.17	25.17	16,668	-0.67(-2.59%)
Jan 08, 2025	25.81	25.93	25.68	25.84	13,628	-0.27(-1.02%)
Jan 07, 2025	26.35	26.37	26.09	26.11	8,954	+0.22(+0.84%)
Jan 06, 2025	26.33	26.39	25.77	25.89	27,165	-0.08(-0.31%)
Jan 03, 2025	26.15	26.15	25.95	25.97	27,197	-0.50(-1.89%)