VanEck ChiNext ETF (CNXT)
NYSEARCA: CNXT · Real-Time Price · USD
42.49
+0.74 (1.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
CNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.35 | 42.59 | 42.35 | 42.49 | 42.49 | 1.78% | 15,613 |
| Dec 4, 2025 | 41.76 | 41.86 | 41.66 | 41.75 | 41.75 | 0.81% | 5,002 |
| Dec 3, 2025 | 41.21 | 41.46 | 41.21 | 41.41 | 41.41 | -1.03% | 11,988 |
| Dec 2, 2025 | 41.76 | 41.86 | 41.62 | 41.84 | 41.84 | -0.32% | 26,102 |
| Dec 1, 2025 | 42.05 | 42.15 | 41.97 | 41.97 | 41.97 | 0.29% | 15,562 |
| Nov 28, 2025 | 41.68 | 41.86 | 41.68 | 41.85 | 41.85 | 1.75% | 11,378 |
| Nov 26, 2025 | 41.12 | 41.34 | 41.12 | 41.13 | 41.13 | 1.13% | 10,224 |
| Nov 25, 2025 | 40.59 | 40.72 | 40.55 | 40.67 | 40.67 | 1.94% | 29,736 |
| Nov 24, 2025 | 39.60 | 39.91 | 39.59 | 39.90 | 39.90 | 0.52% | 14,446 |
| Nov 21, 2025 | 39.28 | 39.85 | 39.18 | 39.69 | 39.69 | -1.61% | 43,429 |
| Nov 20, 2025 | 41.19 | 41.21 | 40.34 | 40.34 | 40.34 | -2.49% | 45,302 |
| Nov 19, 2025 | 41.36 | 41.55 | 41.22 | 41.37 | 41.37 | -0.02% | 26,289 |
| Nov 18, 2025 | 41.43 | 41.50 | 41.27 | 41.38 | 41.38 | -0.12% | 5,387 |
| Nov 17, 2025 | 41.65 | 41.73 | 41.20 | 41.43 | 41.43 | 0.07% | 45,438 |
| Nov 14, 2025 | 41.80 | 42.23 | 41.40 | 41.40 | 41.40 | -3.36% | 47,727 |
| Nov 13, 2025 | 43.13 | 43.13 | 42.56 | 42.84 | 42.84 | 1.88% | 34,379 |
| Nov 12, 2025 | 42.17 | 42.17 | 42.01 | 42.05 | 42.05 | -0.87% | 19,453 |
| Nov 11, 2025 | 42.52 | 42.59 | 42.28 | 42.42 | 42.42 | -0.98% | 20,345 |
| Nov 10, 2025 | 42.86 | 42.99 | 42.66 | 42.84 | 42.84 | -0.65% | 28,399 |
| Nov 7, 2025 | 42.99 | 43.17 | 42.80 | 43.12 | 43.12 | -0.39% | 30,078 |
| Nov 6, 2025 | 43.45 | 43.59 | 43.23 | 43.29 | 43.29 | 0.74% | 18,169 |
| Nov 5, 2025 | 42.59 | 43.08 | 42.59 | 42.97 | 42.97 | 2.50% | 14,874 |
| Nov 4, 2025 | 42.06 | 42.18 | 41.84 | 41.92 | 41.92 | -2.49% | 32,093 |
| Nov 3, 2025 | 43.16 | 43.16 | 42.99 | 42.99 | 42.99 | -0.19% | 20,631 |
| Oct 31, 2025 | 43.08 | 43.21 | 42.91 | 43.07 | 43.07 | -2.82% | 33,683 |
| Oct 30, 2025 | 44.44 | 44.47 | 44.13 | 44.32 | 44.32 | -1.97% | 36,604 |
| Oct 29, 2025 | 45.11 | 45.25 | 44.80 | 45.21 | 45.21 | 2.26% | 35,964 |
| Oct 28, 2025 | 43.95 | 44.25 | 43.95 | 44.21 | 44.21 | 0.41% | 38,641 |
| Oct 27, 2025 | 44.14 | 44.14 | 43.96 | 44.03 | 44.03 | 2.83% | 41,698 |
| Oct 24, 2025 | 42.66 | 42.83 | 42.61 | 42.82 | 42.82 | 3.45% | 38,128 |
| Oct 23, 2025 | 41.09 | 41.44 | 41.08 | 41.39 | 41.39 | 1.12% | 33,704 |
| Oct 22, 2025 | 40.98 | 41.08 | 40.68 | 40.93 | 40.93 | -0.53% | 39,779 |
| Oct 21, 2025 | 41.14 | 41.19 | 40.70 | 41.15 | 41.15 | 1.93% | 86,963 |
| Oct 20, 2025 | 40.31 | 40.37 | 39.50 | 40.37 | 40.37 | 0.82% | 39,264 |
| Oct 17, 2025 | 39.76 | 40.16 | 39.61 | 40.04 | 40.04 | -1.45% | 32,629 |
| Oct 16, 2025 | 40.91 | 40.91 | 40.58 | 40.63 | 40.63 | 0.48% | 23,805 |
| Oct 15, 2025 | 40.70 | 40.70 | 40.30 | 40.44 | 40.44 | 1.24% | 62,402 |
| Oct 14, 2025 | 39.64 | 40.24 | 39.52 | 39.94 | 39.94 | -3.94% | 45,831 |
| Oct 13, 2025 | 41.64 | 41.83 | 41.57 | 41.58 | 41.58 | 3.99% | 65,793 |
| Oct 10, 2025 | 42.02 | 42.03 | 39.63 | 39.99 | 39.99 | -7.93% | 280,673 |
| Oct 9, 2025 | 44.10 | 44.15 | 43.21 | 43.43 | 43.43 | -1.41% | 78,950 |
| Oct 8, 2025 | 43.80 | 44.07 | 43.61 | 44.05 | 44.05 | -0.05% | 26,012 |
| Oct 7, 2025 | 44.08 | 44.13 | 43.94 | 44.07 | 44.07 | -0.03% | 25,867 |
| Oct 6, 2025 | 43.80 | 44.14 | 43.76 | 44.08 | 44.08 | -0.63% | 26,609 |
| Oct 3, 2025 | 44.18 | 44.43 | 43.96 | 44.36 | 44.36 | -0.49% | 30,366 |
| Oct 2, 2025 | 44.45 | 44.96 | 44.44 | 44.58 | 44.58 | 0.97% | 55,124 |
| Oct 1, 2025 | 43.96 | 44.18 | 43.96 | 44.15 | 44.15 | 0.04% | 22,674 |
| Sep 30, 2025 | 43.99 | 44.14 | 43.87 | 44.14 | 44.14 | 0.31% | 20,578 |
| Sep 29, 2025 | 43.93 | 44.00 | 43.72 | 44.00 | 44.00 | 3.24% | 29,949 |
| Sep 26, 2025 | 42.44 | 42.67 | 42.38 | 42.62 | 42.62 | -2.56% | 38,896 |
| Sep 25, 2025 | 43.71 | 43.87 | 43.56 | 43.74 | 43.74 | 1.76% | 47,830 |
| Sep 24, 2025 | 42.95 | 43.08 | 42.87 | 42.99 | 42.99 | 2.13% | 20,866 |
| Sep 23, 2025 | 42.24 | 42.42 | 42.05 | 42.09 | 42.09 | -0.10% | 17,683 |
| Sep 22, 2025 | 41.95 | 42.15 | 41.85 | 42.13 | 42.13 | 0.66% | 29,025 |
| Sep 19, 2025 | 42.00 | 42.00 | 41.75 | 41.86 | 41.86 | -0.73% | 50,840 |
| Sep 18, 2025 | 42.03 | 42.18 | 41.90 | 42.17 | 42.17 | -1.96% | 50,136 |
| Sep 17, 2025 | 42.87 | 43.21 | 42.79 | 43.01 | 43.01 | 1.89% | 52,603 |
| Sep 16, 2025 | 41.90 | 42.27 | 41.83 | 42.21 | 42.21 | 0.86% | 35,059 |
| Sep 15, 2025 | 41.89 | 41.90 | 41.75 | 41.85 | 41.85 | 2.32% | 33,578 |
| Sep 12, 2025 | 41.04 | 41.11 | 40.82 | 40.90 | 40.90 | -1.83% | 34,708 |
| Sep 11, 2025 | 41.37 | 41.75 | 41.29 | 41.66 | 41.66 | 6.28% | 40,009 |
| Sep 10, 2025 | 39.32 | 39.32 | 38.93 | 39.20 | 39.20 | 0.77% | 27,052 |
| Sep 9, 2025 | 39.02 | 39.08 | 38.90 | 38.90 | 38.90 | -2.66% | 27,816 |
| Sep 8, 2025 | 39.70 | 39.99 | 39.64 | 39.97 | 39.97 | -0.16% | 41,925 |
| Sep 5, 2025 | 40.11 | 40.24 | 39.95 | 40.03 | 40.03 | 6.81% | 64,430 |
| Sep 4, 2025 | 37.49 | 37.71 | 37.20 | 37.48 | 37.48 | -4.49% | 46,743 |
| Sep 3, 2025 | 39.18 | 39.24 | 39.03 | 39.24 | 39.24 | 1.74% | 26,020 |
| Sep 2, 2025 | 38.58 | 38.75 | 38.44 | 38.57 | 38.57 | -1.81% | 90,714 |
| Aug 29, 2025 | 39.00 | 39.29 | 38.90 | 39.28 | 39.28 | 2.99% | 89,426 |
| Aug 28, 2025 | 37.97 | 38.20 | 37.82 | 38.14 | 38.14 | 5.15% | 38,443 |
| Aug 27, 2025 | 36.49 | 36.56 | 36.26 | 36.27 | 36.27 | -2.08% | 22,023 |
| Aug 26, 2025 | 37.02 | 37.10 | 36.95 | 37.04 | 37.04 | -0.02% | 29,838 |
| Aug 25, 2025 | 36.90 | 37.17 | 36.90 | 37.05 | 37.05 | 1.51% | 24,882 |
| Aug 22, 2025 | 35.99 | 36.50 | 35.99 | 36.50 | 36.50 | 5.18% | 30,824 |
| Aug 21, 2025 | 34.70 | 34.82 | 34.66 | 34.70 | 34.70 | -0.72% | 10,161 |
| Aug 20, 2025 | 34.96 | 35.08 | 34.80 | 34.95 | 34.95 | 0.29% | 24,947 |
| Aug 19, 2025 | 34.79 | 34.85 | 34.73 | 34.85 | 34.85 | -0.29% | 22,889 |
| Aug 18, 2025 | 34.72 | 34.95 | 34.63 | 34.95 | 34.95 | 3.10% | 32,047 |
| Aug 15, 2025 | 33.88 | 33.92 | 33.82 | 33.90 | 33.90 | 3.31% | 13,976 |
| Aug 14, 2025 | 33.03 | 33.03 | 32.75 | 32.81 | 32.81 | -2.60% | 13,515 |
| Aug 13, 2025 | 33.50 | 33.69 | 33.50 | 33.69 | 33.69 | 4.06% | 24,444 |
| Aug 12, 2025 | 32.08 | 32.41 | 32.08 | 32.38 | 32.38 | 2.42% | 16,963 |
| Aug 11, 2025 | 31.72 | 31.72 | 31.58 | 31.61 | 31.61 | 1.39% | 19,958 |
| Aug 8, 2025 | 31.11 | 31.24 | 31.10 | 31.18 | 31.18 | -0.05% | 6,758 |
| Aug 7, 2025 | 31.33 | 31.33 | 31.15 | 31.19 | 31.19 | -0.83% | 4,479 |
| Aug 6, 2025 | 31.47 | 31.47 | 31.34 | 31.45 | 31.45 | 0.33% | 4,096 |
| Aug 5, 2025 | 31.24 | 31.37 | 31.24 | 31.35 | 31.35 | 0.45% | 8,820 |
| Aug 4, 2025 | 31.09 | 31.21 | 31.03 | 31.21 | 31.21 | 1.93% | 6,315 |
| Aug 1, 2025 | 30.66 | 30.68 | 30.56 | 30.62 | 30.62 | -0.08% | 7,281 |
| Jul 31, 2025 | 30.79 | 30.85 | 30.64 | 30.64 | 30.64 | -2.47% | 25,501 |
| Jul 30, 2025 | 31.49 | 31.55 | 31.39 | 31.42 | 31.42 | -1.92% | 10,781 |
| Jul 29, 2025 | 31.96 | 32.08 | 31.96 | 32.04 | 32.04 | 2.28% | 19,896 |
| Jul 28, 2025 | 31.44 | 31.45 | 31.27 | 31.32 | 31.32 | 0.29% | 4,698 |
| Jul 25, 2025 | 31.19 | 31.27 | 31.17 | 31.23 | 31.23 | -0.20% | 11,852 |
| Jul 24, 2025 | 31.21 | 31.33 | 31.20 | 31.29 | 31.29 | 1.04% | 16,108 |
| Jul 23, 2025 | 30.81 | 30.98 | 30.80 | 30.97 | 30.97 | 0.10% | 7,280 |
| Jul 22, 2025 | 30.76 | 30.95 | 30.63 | 30.94 | 30.94 | 1.18% | 10,564 |
| Jul 21, 2025 | 30.52 | 30.61 | 30.48 | 30.58 | 30.58 | 0.99% | 5,608 |
| Jul 18, 2025 | 30.30 | 30.44 | 30.26 | 30.28 | 30.28 | 0.33% | 6,683 |
| Jul 17, 2025 | 30.00 | 30.22 | 29.96 | 30.18 | 30.18 | 2.03% | 23,637 |