Dark

CNXT
VanEck ChiNext Innovators ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:27 PM EDT

49.78USD+4.577%(+2.18)264,433

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

49.32USD+3.611%(+1.72)3,151

After-hours

Aug 4, 2026 4:22:30 PM EDT

49.12USD-1.326%(-0.66)909

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	49.2400	49.880000	49.2400	49.7800	+4.577%	264,433	0.000%
2026-08-03	47.1800	47.740000	46.9800	47.6013	-0.478%	111,381	+4.577%
2026-07-31	47.9300	48.117500	47.3900	47.8300	+0.525%	44,232	+4.077%
2026-07-30	46.6500	47.860000	46.5400	47.5800	+0.611%	147,127	+4.624%
2026-07-29	47.9700	48.240600	47.2800	47.2910	-0.356%	48,793	+5.263%
2026-07-28	47.5400	47.800000	47.2500	47.4600	-6.886%	66,386	+4.888%
2026-07-27	50.8000	51.020000	50.5000	50.9700	+3.136%	78,580	-2.335%
2026-07-24	49.8800	50.049500	49.2700	49.4200	-2.003%	53,728	+0.728%
2026-07-23	50.7900	50.810000	50.1200	50.4300	-0.709%	40,904	-1.289%
2026-07-22	51.0000	51.140000	50.7400	50.7900	-2.980%	62,779	-1.989%
2026-07-21	52.0100	52.450000	52.0100	52.3500	+7.297%	56,847	-4.909%
2026-07-20	49.1000	49.644600	48.7900	48.7900	-0.266%	99,200	+2.029%
2026-07-17	48.7600	49.220000	48.5900	48.9200	-6.032%	184,748	+1.758%
2026-07-16	52.4600	52.520000	52.0006	52.0600	-4.090%	53,235	-4.380%
2026-07-15	54.2500	54.540000	53.8600	54.2800	-1.147%	87,666	-8.290%
2026-07-14	54.8400	55.110000	54.7979	54.9100	+3.957%	129,927	-9.343%
2026-07-13	53.2400	53.240000	52.7300	52.8200	-4.225%	77,832	-5.755%
2026-07-10	54.8000	55.400000	54.6200	55.1500	-4.070%	115,844	-9.737%
2026-07-09	57.5600	57.790100	57.2050	57.4900	+4.794%	70,071	-13.411%
2026-07-08	54.3600	54.860000	54.0000	54.8600	-1.100%	254,022	-9.260%
2026-07-07	55.8600	55.920000	55.2750	55.4700	-2.238%	128,022	-10.258%
2026-07-06	56.0000	56.740000	55.9101	56.7400	+0.106%	114,441	-12.266%
2026-07-02	57.4000	57.790000	56.0800	56.6800	-6.853%	301,420	-12.174%
2026-07-01	60.5200	61.040000	60.2400	60.8500	-2.500%	62,971	-18.192%
2026-06-30	62.1300	62.520000	61.8200	62.4100	+3.448%	62,728	-20.237%
2026-06-29	59.4400	60.330000	59.3750	60.3300	-0.149%	54,110	-17.487%
2026-06-26	60.0900	60.500000	59.8600	60.4200	-2.784%	90,823	-17.610%
2026-06-25	62.5300	62.590000	61.6382	62.1500	+3.878%	69,508	-19.903%
2026-06-24	59.7300	60.080000	59.4400	59.8300	+0.201%	140,755	-16.798%
2026-06-23	59.7700	60.020000	59.5000	59.7100	-4.049%	91,498	-16.630%
2026-06-22	62.1500	62.579900	62.0200	62.2300	+2.792%	63,394	-20.006%
2026-06-18	60.7400	60.835000	60.4200	60.5400	+4.271%	71,246	-17.773%
2026-06-17	59.2600	59.640000	58.0600	58.0600	-0.531%	187,933	-14.261%
2026-06-16	58.7500	58.770000	58.2800	58.3700	+1.091%	58,039	-14.716%
2026-06-15	57.5500	57.740000	57.3000	57.7400	+5.984%	76,725	-13.786%
2026-06-12	54.5800	54.940000	53.9400	54.4800	-0.584%	96,066	-8.627%
2026-06-11	53.9100	54.981700	53.8200	54.8000	+0.902%	148,321	-9.161%
2026-06-10	54.9100	55.129900	54.2500	54.3100	-1.630%	103,163	-8.341%
2026-06-09	56.1000	56.230000	54.4850	55.2100	+2.392%	215,092	-9.835%
2026-06-08	54.6800	54.680000	53.8900	53.9200	-2.566%	707,275	-7.678%
2026-06-05	56.4300	56.430000	55.0044	55.3400	-4.709%	187,620	-10.047%
2026-06-04	58.1400	58.225000	57.7700	58.0750	-0.625%	197,348	-14.283%
2026-06-03	58.6000	58.600000	57.7500	58.4400	+0.880%	120,104	-14.819%
2026-06-02	58.0000	58.300000	57.7300	57.9300	+2.840%	168,261	-14.069%
2026-06-01	56.4400	56.600000	56.0201	56.3300	-3.046%	141,593	-11.628%
2026-05-29	58.1300	58.279900	57.7801	58.1000	-1.358%	110,713	-14.320%
2026-05-28	58.6000	59.018000	58.4200	58.9000	+2.337%	179,490	-15.484%
2026-05-27	57.3600	57.730000	57.3600	57.5550	+0.340%	188,897	-13.509%
2026-05-26	57.1000	57.360000	56.9800	57.3600	+3.296%	99,193	-13.215%
2026-05-22	55.5500	55.810000	55.2400	55.5300	+0.507%	109,919	-10.355%
2026-05-21	54.4800	55.330000	54.4800	55.2500	-1.330%	261,786	-9.900%
2026-05-20	55.4600	56.090000	55.3350	55.9950	+2.143%	148,926	-11.099%
2026-05-19	54.6500	55.090000	54.4000	54.8200	-1.136%	131,374	-9.194%
2026-05-18	55.9000	55.950900	55.4000	55.4500	-0.395%	92,740	-10.225%
2026-05-15	56.0000	56.000000	55.5120	55.6700	-1.989%	166,898	-10.580%
2026-05-14	56.0000	56.970000	55.9100	56.8000	-2.069%	507,116	-12.359%
2026-05-13	56.9800	58.130000	56.9337	58.0000	+3.645%	113,242	-14.172%
2026-05-12	56.5200	56.520000	55.7801	55.9600	-1.996%	118,368	-11.044%
2026-05-11	56.4000	57.350000	56.2990	57.1000	+5.002%	315,948	-12.820%
2026-05-08	54.2900	54.470000	54.1500	54.3800	+0.872%	252,090	-8.459%
2026-05-07	54.7100	54.860000	53.8859	53.9100	-1.534%	90,668	-7.661%
2026-05-06	53.9400	54.750000	53.8100	54.7500	+2.863%	175,902	-9.078%
2026-05-05	53.2400	53.380000	53.0465	53.2261	+0.655%	46,886	-6.474%
2026-05-04	53.2900	53.329900	52.6800	52.8800	-0.955%	194,231	-5.862%
2026-05-01	53.1100	53.670000	53.1100	53.3900	+0.622%	64,206	-6.762%
2026-04-30	52.1200	53.130000	52.1200	53.0600	+2.334%	133,276	-6.182%
2026-04-29	51.7700	51.889900	51.5500	51.8500	+2.067%	73,725	-3.992%
2026-04-28	50.9100	51.115000	50.6300	50.8000	-0.821%	341,329	-2.008%
2026-04-27	51.7000	51.700000	51.1500	51.2207	-2.026%	22,019	-2.813%
2026-04-24	52.0700	52.280000	51.8000	52.2800	-0.684%	23,446	-4.782%
2026-04-23	53.0000	53.035000	52.5800	52.6400	-0.885%	17,165	-5.433%
2026-04-22	53.0000	53.410000	52.8650	53.1100	+2.489%	71,961	-6.270%
2026-04-21	52.0900	52.130000	51.6150	51.8200	-1.107%	31,155	-3.937%
2026-04-20	52.2900	52.440000	52.1427	52.4000	-0.437%	24,792	-5.000%
2026-04-17	52.1600	53.015000	52.1600	52.6300	+2.613%	145,737	-5.415%
2026-04-16	51.0500	51.609900	50.8700	51.2900	+2.662%	47,191	-2.944%
2026-04-15	49.6700	50.180000	49.6700	49.9600	-1.753%	43,602	-0.360%
2026-04-14	50.3100	50.940000	50.3100	50.8514	+2.936%	47,305	-2.107%
2026-04-13	48.6900	49.499900	48.6700	49.4010	+1.774%	37,775	+0.767%
2026-04-10	48.4200	48.600000	48.2950	48.5400	+3.762%	33,855	+2.555%
2026-04-09	46.4300	46.970000	46.3040	46.7800	-0.574%	21,686	+6.413%
2026-04-08	47.0600	47.170000	46.8109	47.0500	+6.520%	24,436	+5.802%
2026-04-07	44.2300	44.710000	43.7600	44.1700	-0.181%	95,735	+12.701%
2026-04-06	44.1500	44.500000	44.1500	44.2500	-0.785%	6,135	+12.497%
2026-04-02	44.0100	44.880000	44.0000	44.6000	-1.262%	13,231	+11.614%
2026-04-01	44.9000	45.399900	44.9000	45.1700	-0.616%	11,383	+10.206%
2026-03-31	44.5800	45.560000	44.5700	45.4500	+0.265%	28,268	+9.527%
2026-03-30	45.2100	45.345000	45.0100	45.3300	+0.958%	18,214	+9.817%
2026-03-27	45.2100	45.215000	44.7900	44.9000	-0.642%	16,759	+10.869%
2026-03-26	45.4200	45.650000	45.1200	45.1900	-2.566%	19,029	+10.157%
2026-03-25	46.0300	46.380000	46.0300	46.3800	+3.585%	16,330	+7.331%
2026-03-24	44.7100	45.120000	44.5900	44.7750	-1.895%	11,107	+11.178%
2026-03-23	46.2600	46.290000	45.4300	45.6400	+0.484%	60,136	+9.071%
2026-03-20	46.1400	46.140000	45.2200	45.4200	-1.496%	66,963	+9.599%
2026-03-19	45.6700	46.150000	45.5200	46.1100	+0.963%	51,812	+7.959%
2026-03-18	45.6900	46.040000	45.5801	45.6700	-0.782%	14,099	+8.999%
2026-03-17	46.1600	46.160000	45.8701	46.0300	-1.287%	54,938	+8.147%
2026-03-16	46.6400	46.840000	46.5500	46.6300	+1.768%	47,981	+6.755%
2026-03-13	46.5900	46.590000	45.8200	45.8200	+0.097%	23,958	+8.643%
2026-03-12	46.0000	46.070000	45.6100	45.7755	-1.896%	31,089	+8.748%
2026-03-11	46.5000	46.770000	46.4400	46.6600	+1.789%	18,816	+6.687%
2026-03-10	46.0900	46.530000	45.8000	45.8400	+1.349%	83,588	+8.595%
2026-03-09	44.3500	45.230000	44.0400	45.2300	+2.819%	53,322	+10.060%
2026-03-06	43.9400	44.365000	43.7600	43.9900	-0.936%	35,135	+13.162%
2026-03-05	44.4700	44.847000	44.0700	44.4055	-0.302%	34,891	+12.103%
2026-03-04	44.5100	44.549900	44.1400	44.5400	+1.655%	34,697	+11.765%
2026-03-03	43.8200	44.290000	43.0300	43.8150	-4.936%	89,506	+13.614%
2026-03-02	45.6300	46.180000	45.6300	46.0900	-0.497%	122,840	+8.006%
2026-02-27	46.2000	46.465000	46.2000	46.3200	-0.151%	33,952	+7.470%
2026-02-26	47.0200	47.020000	46.2479	46.3900	-2.131%	97,309	+7.308%
2026-02-25	47.1200	47.430000	46.9400	47.4000	+2.509%	124,107	+5.021%
2026-02-24	46.1000	46.600000	45.9400	46.2400	-0.216%	133,965	+7.656%
2026-02-23	47.0300	47.030000	46.3400	46.3400	-0.280%	69,621	+7.423%
2026-02-20	45.7800	46.600000	45.5200	46.4700	+0.868%	29,129	+7.123%
2026-02-19	46.0000	46.090000	45.8200	46.0700	-0.497%	21,806	+8.053%
2026-02-18	46.4300	46.480000	46.1900	46.3000	+0.893%	26,665	+7.516%
2026-02-17	45.7700	46.349900	45.6600	45.8900	+0.702%	24,549	+8.477%
2026-02-13	45.3000	45.739900	45.0700	45.5700	0.000%	15,022	+9.239%
2026-02-12	46.0700	46.225000	45.5700	45.5700	+0.220%	46,393	+9.239%
2026-02-11	45.1700	45.730000	45.1700	45.4700	-1.281%	124,365	+9.479%
2026-02-10	46.0800	46.290000	46.0400	46.0600	-0.991%	36,000	+8.076%
2026-02-09	46.0200	46.750000	46.0200	46.5210	+1.886%	36,174	+7.005%
2026-02-06	45.1800	45.660000	45.1115	45.6600	+1.988%	32,881	+9.023%
2026-02-05	45.1300	45.198000	44.6601	44.7700	-2.099%	43,792	+11.191%
2026-02-04	46.0300	46.070000	45.4900	45.7300	-0.446%	45,647	+8.856%
2026-02-03	45.8400	46.159900	45.7500	45.9350	+0.426%	29,776	+8.371%
2026-02-02	45.6600	45.960000	45.6600	45.7400	-0.974%	37,195	+8.833%
2026-01-30	46.3000	46.400000	45.8400	46.1900	+1.272%	107,864	+7.772%
2026-01-29	45.8800	46.015000	45.2700	45.6100	-0.284%	39,155	+9.143%
2026-01-28	45.8200	46.030000	45.7307	45.7400	-1.803%	64,982	+8.833%
2026-01-27	46.4100	46.590000	46.3601	46.5799	+0.583%	14,233	+6.870%
2026-01-26	46.1400	46.350000	46.1200	46.3100	-0.580%	70,495	+7.493%
2026-01-23	46.1000	46.710000	46.0500	46.5800	+0.596%	99,136	+6.870%
2026-01-22	46.2100	46.610000	46.1950	46.3041	+0.924%	88,031	+7.507%
2026-01-21	45.9100	46.128000	45.7100	45.8800	+1.775%	31,899	+8.500%
2026-01-20	45.2800	45.540000	45.0800	45.0800	-2.740%	39,837	+10.426%
2026-01-16	46.6000	46.620000	46.2900	46.3500	-1.215%	103,914	+7.400%
2026-01-15	46.8500	47.100000	46.6200	46.9200	+1.668%	21,190	+6.095%
2026-01-14	46.0300	46.175000	45.8900	46.1500	+0.152%	18,217	+7.866%
2026-01-13	46.4000	46.420000	45.8700	46.0800	-3.193%	82,653	+8.030%
2026-01-12	47.0800	47.715000	47.0000	47.6000	+2.830%	48,038	+4.580%
2026-01-09	46.0600	46.429000	45.9700	46.2900	+1.202%	28,182	+7.539%
2026-01-08	45.3400	45.740000	45.3400	45.7400	+0.091%	7,435	+8.833%
2026-01-07	45.6500	45.823100	45.5900	45.6984	+0.018%	23,934	+8.932%
2026-01-06	45.6900	46.050100	45.6000	45.6900	+0.440%	96,222	+8.952%
2026-01-05	44.9900	45.600000	44.9400	45.4900	+1.608%	30,855	+9.431%
2026-01-02	44.9900	45.000000	44.7575	44.7700	+2.285%	36,411	+11.191%
2025-12-31	44.2200	44.220000	43.7700	43.7700	-1.574%	25,146	+13.731%
2025-12-30	44.4100	44.499900	44.2800	44.4700	+0.976%	18,476	+11.941%
2025-12-29	44.0900	44.150000	43.9517	44.0400	-1.937%	16,870	+13.034%
2025-12-26	44.7100	44.910000	44.7100	44.9100	+0.921%	16,372	+10.844%
2025-12-24	44.5100	44.510000	44.3801	44.5000	+0.451%	10,029	+11.865%
2025-12-23	44.2000	44.300000	44.0650	44.3000	+0.023%	29,064	+12.370%
2025-12-22	44.0300	44.290000	43.8718	44.2900	+1.910%	71,366	+12.396%
2025-12-19	43.0000	43.460000	43.0000	43.4600	+1.282%	36,559	+14.542%
2025-12-18	42.6800	42.970000	42.6800	42.9100	-0.510%	16,039	+16.010%
2025-12-17	43.7700	43.770000	43.1300	43.1300	+1.530%	32,906	+15.419%
2025-12-16	42.4000	42.500000	42.1300	42.4800	-0.933%	102,678	+17.185%
2025-12-15	43.0200	43.040000	42.7850	42.8800	-1.093%	11,174	+16.091%
2025-12-12	43.9600	43.960000	43.3450	43.3538	-0.244%	10,154	+14.823%
2025-12-11	43.6500	43.650000	43.2201	43.4600	-1.630%	15,584	+14.542%
2025-12-10	43.6600	44.250000	43.6400	44.1800	+1.587%	76,228	+12.675%
2025-12-09	43.4500	43.660000	43.4000	43.4900	+0.277%	16,984	+14.463%
2025-12-08	43.3900	43.600000	43.3400	43.3700	+2.071%	39,147	+14.780%
2025-12-05	42.3500	42.586700	42.3500	42.4900	+1.780%	15,613	+17.157%
2025-12-04	41.7600	41.859900	41.6600	41.7470	+0.814%	5,002	+19.242%
2025-12-03	41.2100	41.455000	41.2100	41.4100	-1.026%	12,001	+20.213%
2025-12-02	41.7600	41.860000	41.6200	41.8393	-0.319%	26,102	+18.979%
2025-12-01	42.0500	42.148000	41.9700	41.9732	+0.294%	15,562	+18.599%
2025-11-28	41.6800	41.860000	41.6800	41.8500	+1.751%	11,380	+18.949%
2025-11-26	41.1200	41.340000	41.1200	41.1300	+1.131%	10,225	+21.031%
2025-11-25	40.5900	40.717700	40.5500	40.6700	+1.937%	29,736	+22.400%
2025-11-24	39.6000	39.910000	39.5900	39.8970	+0.522%	14,446	+24.771%
2025-11-21	39.2800	39.850000	39.1801	39.6900	-1.611%	43,429	+25.422%
2025-11-20	41.1900	41.210000	40.3400	40.3400	-2.490%	45,302	+23.401%
2025-11-19	41.3600	41.550000	41.2200	41.3700	-0.024%	26,289	+20.329%
2025-11-18	41.4300	41.500000	41.2744	41.3800	-0.121%	5,387	+20.300%
2025-11-17	41.6500	41.730000	41.1950	41.4300	+0.072%	45,438	+20.154%
2025-11-14	41.8000	42.230000	41.4000	41.4000	-3.361%	47,727	+20.242%
2025-11-13	43.1300	43.130000	42.5600	42.8400	+1.879%	34,379	+16.200%
2025-11-12	42.1700	42.170000	42.0100	42.0500	-0.872%	19,453	+18.383%
2025-11-11	42.5200	42.590000	42.2800	42.4200	-0.980%	20,345	+17.350%
2025-11-10	42.8600	42.986400	42.6600	42.8400	-0.649%	28,399	+16.200%
2025-11-07	42.9900	43.174400	42.8001	43.1200	-0.393%	30,078	+15.445%
2025-11-06	43.4500	43.590000	43.2300	43.2900	+0.745%	18,169	+14.992%
2025-11-05	42.5900	43.080000	42.5900	42.9700	+2.505%	14,874	+15.848%
2025-11-04	42.0600	42.180000	41.8424	41.9200	-2.489%	32,093	+18.750%
2025-11-03	43.1600	43.160000	42.9900	42.9900	-0.186%	20,631	+15.794%
2025-10-31	43.0800	43.210000	42.9100	43.0700	-2.820%	33,683	+15.579%
2025-10-30	44.4400	44.470000	44.1300	44.3200	-1.969%	36,604	+12.319%
2025-10-29	45.1100	45.250000	44.8000	45.2100	+2.262%	35,964	+10.108%
2025-10-28	43.9500	44.249900	43.9500	44.2100	+0.409%	38,641	+12.599%
2025-10-27	44.1400	44.140000	43.9600	44.0300	+2.826%	41,698	+13.059%
2025-10-24	42.6600	42.830000	42.6100	42.8200	+3.455%	38,128	+16.254%
2025-10-23	41.0900	41.440000	41.0800	41.3900	+1.120%	33,704	+20.271%
2025-10-22	40.9800	41.080000	40.6800	40.9316	-0.531%	39,779	+21.618%
2025-10-21	41.1400	41.190000	40.7000	41.1500	+1.932%	86,963	+20.972%
2025-10-20	40.3100	40.370000	39.5000	40.3700	+0.824%	39,264	+23.309%
2025-10-17	39.7600	40.160000	39.6120	40.0400	-1.452%	32,629	+24.326%
2025-10-16	40.9100	40.910000	40.5800	40.6300	+0.482%	23,805	+22.520%
2025-10-15	40.7000	40.700000	40.3000	40.4350	+1.239%	62,402	+23.111%
2025-10-14	39.6400	40.239900	39.5200	39.9400	-3.944%	45,831	+24.637%
2025-10-13	41.6400	41.825000	41.5700	41.5800	+3.989%	65,793	+19.721%
2025-10-10	42.0200	42.026400	39.6301	39.9850	-7.932%	280,673	+24.497%
2025-10-09	44.1000	44.150000	43.2100	43.4300	-1.407%	78,950	+14.621%
2025-10-08	43.8000	44.070000	43.6106	44.0500	-0.045%	26,012	+13.008%
2025-10-07	44.0800	44.130000	43.9400	44.0700	-0.029%	25,867	+12.957%
2025-10-06	43.8000	44.139500	43.7600	44.0826	-0.627%	26,609	+12.924%
2025-10-03	44.1800	44.430000	43.9600	44.3608	-0.492%	30,366	+12.216%
2025-10-02	44.4500	44.960000	44.4401	44.5800	+0.970%	55,124	+11.664%
2025-10-01	43.9600	44.180000	43.9600	44.1519	+0.036%	22,674	+12.747%
2025-09-30	43.9900	44.140000	43.8700	44.1362	+0.310%	20,578	+12.787%
2025-09-29	43.9300	44.000000	43.7200	44.0000	+3.238%	29,949	+13.136%
2025-09-26	42.4400	42.673800	42.3820	42.6200	-2.563%	38,896	+16.800%
2025-09-25	43.7100	43.870000	43.5600	43.7411	+1.759%	47,830	+13.806%
2025-09-24	42.9480	43.080000	42.8702	42.9850	+2.126%	20,866	+15.808%
2025-09-23	42.2400	42.420000	42.0507	42.0900	-0.104%	17,683	+18.270%
2025-09-22	41.9500	42.150000	41.8540	42.1338	+0.656%	29,025	+18.147%
2025-09-19	42.0000	42.000000	41.7510	41.8590	-0.726%	50,840	+18.923%
2025-09-18	42.0300	42.180000	41.9008	42.1650	-1.959%	50,136	+18.060%
2025-09-17	42.8700	43.205000	42.7900	43.0074	+1.889%	52,603	+15.748%
2025-09-16	41.9000	42.269000	41.8250	42.2100	+0.860%	35,059	+17.934%
2025-09-15	41.8900	41.899100	41.7450	41.8500	+2.323%	33,578	+18.949%
2025-09-12	41.0400	41.110000	40.8200	40.9000	-1.828%	34,708	+21.711%
2025-09-11	41.3700	41.750000	41.2900	41.6614	+6.282%	40,009	+19.487%
2025-09-10	39.3200	39.320000	38.9300	39.1988	+0.768%	27,052	+26.994%
2025-09-09	39.0200	39.076400	38.9000	38.9000	-2.665%	27,816	+27.969%
2025-09-08	39.7000	39.990000	39.6400	39.9650	-0.162%	41,925	+24.559%
2025-09-05	40.1100	40.240000	39.9500	40.0300	+6.811%	64,430	+24.357%
2025-09-04	37.4900	37.710000	37.2010	37.4775	-4.492%	46,743	+32.826%
2025-09-03	39.1800	39.240000	39.0280	39.2400	+1.741%	26,020	+26.860%
2025-09-02	38.5800	38.749900	38.4400	38.5686	-1.811%	90,714	+29.069%
2025-08-29	39.0000	39.290000	38.9007	39.2800	+2.992%	89,426	+26.731%
2025-08-28	37.9700	38.200000	37.8200	38.1388	+5.150%	38,443	+30.523%
2025-08-27	36.4900	36.560000	36.2600	36.2710	-2.076%	22,023	+37.245%
2025-08-26	37.0200	37.100000	36.9500	37.0400	-0.018%	29,838	+34.395%
2025-08-25	36.9000	37.170000	36.9000	37.0468	+1.511%	24,882	+34.371%
2025-08-22	35.9900	36.500000	35.9900	36.4955	+5.174%	30,824	+36.400%
2025-08-21	34.7000	34.820000	34.6571	34.7000	-0.715%	10,161	+43.458%
2025-08-20	34.9600	35.080000	34.8000	34.9500	+0.287%	24,947	+42.432%
2025-08-19	34.7900	34.850000	34.7300	34.8500	-0.286%	22,889	+42.841%
2025-08-18	34.7200	34.950000	34.6300	34.9500	+3.097%	32,047	+42.432%
2025-08-15	33.8800	33.920000	33.8200	33.9000	+3.313%	13,976	+46.844%
2025-08-14	33.0300	33.030000	32.7476	32.8130	-2.603%	13,515	+51.708%
2025-08-13	33.5000	33.690000	33.5000	33.6900	+4.062%	24,444	+47.759%
2025-08-12	32.0800	32.410400	32.0800	32.3750	+2.425%	16,963	+53.761%
2025-08-11	31.7200	31.720000	31.5800	31.6085	+1.391%	19,958	+57.489%
2025-08-08	31.1100	31.240000	31.1000	31.1750	-0.050%	6,758	+59.679%
2025-08-07	31.3300	31.330000	31.1500	31.1905	-0.832%	4,479	+59.600%
2025-08-06	31.4700	31.470000	31.3400	31.4522	+0.326%	4,096	+58.272%
2025-08-05	31.2400	31.370000	31.2400	31.3500	+0.449%	8,820	+58.788%
2025-08-04	31.0900	31.210000	31.0300	31.2100	+1.927%	6,315	+59.500%
2025-08-01	30.6600	30.678200	30.5574	30.6200	-0.079%	7,281	+62.573%
2025-07-31	30.7900	30.850000	30.6443	30.6443	-2.469%	25,501	+62.445%
2025-07-30	31.4900	31.550000	31.3900	31.4200	-1.920%	10,781	+58.434%
2025-07-29	31.9600	32.080000	31.9600	32.0350	+2.277%	19,896	+55.393%
2025-07-28	31.4400	31.450000	31.2700	31.3217	+0.293%	4,698	+58.931%
2025-07-25	31.1900	31.265000	31.1700	31.2301	-0.198%	11,852	+59.398%
2025-07-24	31.2100	31.330000	31.2000	31.2920	+1.040%	16,108	+59.082%
2025-07-23	30.8100	30.980000	30.8000	30.9700	+0.097%	7,280	+60.736%
2025-07-22	30.7600	30.950000	30.6300	30.9400	+1.179%	10,564	+60.892%
2025-07-21	30.5200	30.610000	30.4800	30.5795	+0.988%	5,608	+62.789%
2025-07-18	30.3000	30.440000	30.2600	30.2802	+0.332%	6,683	+64.398%
2025-07-17	30.0000	30.220000	29.9600	30.1800	+2.030%	23,637	+64.944%
2025-07-16	29.5700	29.760000	29.4910	29.5795	-0.673%	2,295	+68.292%
2025-07-15	29.7700	29.812800	29.6000	29.7800	+1.674%	6,383	+67.159%
2025-07-14	29.2900	29.350000	29.2400	29.2896	-0.376%	7,641	+69.958%
2025-07-11	29.2600	29.400000	29.2600	29.4000	+0.754%	10,770	+69.320%
2025-07-10	29.1100	29.190000	29.1043	29.1800	+0.321%	2,400	+70.596%
2025-07-09	29.0800	29.127500	29.0000	29.0865	+0.219%	3,351	+71.145%
2025-07-08	28.8600	29.050000	28.8600	29.0230	+2.446%	3,595	+71.519%
2025-07-07	28.3100	28.440000	28.2800	28.3301	-1.611%	9,537	+75.714%
2025-07-03	28.8000	28.840000	28.7600	28.7941	+1.964%	13,244	+72.883%
2025-07-02	28.1300	28.245000	28.1201	28.2395	-1.044%	6,617	+76.278%
2025-07-01	28.5400	28.600000	28.5000	28.5374	-0.355%	5,356	+74.438%
2025-06-30	28.5100	28.650000	28.4900	28.6391	+1.569%	12,005	+73.818%
2025-06-27	28.2000	28.249700	28.1968	28.1968	-0.093%	1,630	+76.545%
2025-06-26	28.1900	28.253100	28.1805	28.2230	-0.377%	1,639	+76.381%
2025-06-25	28.3800	28.380000	28.2500	28.3298	+2.644%	28,381	+75.716%
2025-06-24	27.4700	27.600000	27.4500	27.6000	+2.611%	20,651	+80.362%
2025-06-23	26.7600	26.897700	26.6800	26.8977	+0.728%	8,992	+85.072%
2025-06-20	26.8818	26.881800	26.6100	26.7032	-1.417%	6,688	+86.420%
2025-06-18	27.2600	27.260000	27.0871	27.0871	-0.068%	11,946	+83.778%
2025-06-17	27.2600	27.269100	27.0700	27.1056	-0.954%	15,822	+83.652%
2025-06-16	27.4700	27.720000	27.3600	27.3667	+0.962%	7,302	+81.900%
2025-06-13	27.2100	27.280000	27.0950	27.1059	-1.719%	10,171	+83.650%
2025-06-12	27.4100	27.640000	27.4100	27.5800	+0.752%	6,946	+80.493%
2025-06-11	27.3300	27.420000	27.3300	27.3742	+1.124%	9,696	+81.850%
2025-06-10	27.3700	27.457000	27.0315	27.0700	-1.796%	17,343	+83.894%
2025-06-09	27.4200	27.590000	27.4200	27.5650	+1.193%	6,423	+80.591%
2025-06-06	27.2200	27.240000	27.0700	27.2400	-0.909%	7,340	+82.746%
2025-06-05	27.5000	27.570000	27.4000	27.4900	+1.400%	10,731	+81.084%
2025-06-04	26.9400	27.130000	26.9400	27.1104	+1.695%	14,713	+83.620%
2025-06-03	26.5650	26.658500	26.5650	26.6585	+1.709%	4,414	+86.732%
2025-06-02	26.1200	26.220300	26.0600	26.2105	-0.006%	9,229	+89.924%
2025-05-30	26.3000	26.362600	26.1000	26.2122	-1.491%	8,500	+89.912%
2025-05-29	26.7000	26.730000	26.5700	26.6089	+1.443%	3,897	+87.080%
2025-05-28	26.2800	26.335000	26.1900	26.2303	-0.732%	5,177	+89.781%
2025-05-27	26.3500	26.440000	26.3000	26.4236	-1.416%	8,480	+88.392%
2025-05-23	26.7400	26.803000	26.7400	26.8030	-0.592%	1,885	+85.725%
2025-05-22	27.0600	27.060000	26.9300	26.9625	-0.964%	7,186	+84.627%
2025-05-21	27.3500	27.368400	27.2250	27.2250	+0.390%	8,442	+82.847%
2025-05-20	27.1200	27.130000	27.0500	27.1192	+0.815%	7,015	+83.560%
2025-05-19	26.8200	26.950000	26.7700	26.8999	-0.328%	8,994	+85.056%
2025-05-16	26.8900	26.988400	26.8800	26.9884	+0.034%	2,760	+84.450%
2025-05-15	26.9950	26.995000	26.8900	26.9793	-1.983%	3,768	+84.512%
2025-05-14	27.6400	27.640000	27.5100	27.5250	+0.619%	5,222	+80.854%
2025-05-13	27.2900	27.430000	27.2700	27.3556	-0.774%	8,582	+81.974%
2025-05-12	27.6000	27.650000	27.4100	27.5690	+4.093%	18,371	+80.565%
2025-05-09	26.6000	26.660000	26.4500	26.4850	-1.286%	20,532	+87.955%
2025-05-08	26.6300	26.830000	26.6100	26.8300	+2.405%	23,811	+85.539%
2025-05-07	26.1800	26.240000	26.1800	26.2000	-1.281%	3,327	+90.000%
2025-05-06	26.1000	26.580000	26.1000	26.5400	+1.101%	6,861	+87.566%
2025-05-05	26.4000	26.400000	26.2510	26.2510	-0.034%	3,000	+89.631%
2025-05-02	26.0600	26.290000	26.0600	26.2600	+3.719%	19,663	+89.566%
2025-05-01	25.4900	25.510000	25.3100	25.3184	-0.774%	5,331	+96.616%
2025-04-30	25.4900	25.530000	25.4200	25.5158	+0.649%	1,545	+95.095%
2025-04-29	25.3900	25.390000	25.3473	25.3513	-0.137%	1,210	+96.361%
2025-04-28	25.3200	25.386200	25.2700	25.3862	-0.641%	3,823	+96.091%
2025-04-25	25.5400	25.630000	25.5300	25.5500	+0.314%	5,469	+94.834%
2025-04-24	25.5900	25.600000	25.4700	25.4700	-0.547%	7,011	+95.446%
2025-04-23	25.7000	25.820000	25.5310	25.6100	+1.225%	18,645	+94.377%
2025-04-22	25.2700	25.440000	25.2000	25.3000	+0.477%	15,011	+96.759%
2025-04-21	25.2800	25.310000	25.1400	25.1800	+2.358%	26,282	+97.697%
2025-04-17	24.7600	24.760000	24.6000	24.6000	-0.526%	7,061	+102.358%
2025-04-16	24.7400	24.873700	24.6100	24.7300	-0.403%	12,322	+101.294%
2025-04-15	24.9700	24.970000	24.8300	24.8300	-1.154%	13,661	+100.483%
2025-04-14	25.1300	25.220000	25.0200	25.1200	-0.238%	21,876	+98.169%
2025-04-11	25.0100	25.230000	24.8000	25.1800	+2.944%	17,082	+97.697%
2025-04-10	24.2500	24.690000	24.2500	24.4600	+0.680%	39,528	+103.516%
2025-04-09	23.5900	24.294900	23.5200	24.2949	+6.979%	32,077	+104.899%
2025-04-08	23.7700	23.770000	22.5300	22.7100	+0.354%	25,128	+119.199%
2025-04-07	22.6300	23.940000	22.3750	22.6300	-10.976%	75,552	+119.973%
2025-04-04	25.2700	25.606900	25.0807	25.4200	-4.901%	38,032	+95.830%
2025-04-03	26.7000	26.820000	26.6600	26.7300	-2.374%	46,386	+86.233%
2025-04-02	27.4500	27.458337	27.3800	27.3800	+0.037%	3,451	+81.812%
2025-04-01	27.3900	27.440000	27.3200	27.3700	-0.545%	6,143	+81.878%
2025-03-31	27.4500	27.570000	27.3900	27.5200	-0.401%	13,429	+80.887%
2025-03-28	27.8300	27.830000	27.6200	27.6309	-1.564%	7,342	+80.161%
2025-03-27	28.0750	28.090000	27.9700	28.0700	+0.393%	6,410	+77.342%
2025-03-26	28.0300	28.030000	27.9600	27.9600	-0.179%	2,221	+78.040%
2025-03-25	28.0300	28.090000	28.0100	28.0100	0.000%	3,514	+77.722%
2025-03-24	28.2100	28.210000	28.0000	28.0100	-0.249%	4,773	+77.722%
2025-03-21	28.1800	28.210000	28.0600	28.0800	-1.543%	109,459	+77.279%
2025-03-20	28.7500	28.750000	28.5000	28.5200	-2.319%	24,564	+74.544%
2025-03-19	29.3100	29.310000	29.1800	29.1970	-0.690%	8,208	+70.497%
2025-03-18	29.4600	29.480000	29.3100	29.4000	-0.305%	67,902	+69.320%
2025-03-17	29.1145	29.545000	29.1145	29.4900	-0.472%	173,696	+68.803%
2025-03-14	29.4200	29.739300	29.3400	29.6300	+3.841%	55,540	+68.005%
2025-03-13	28.3541	28.534100	28.3500	28.5341	-0.613%	5,097	+74.458%
2025-03-12	28.8000	28.800000	28.6000	28.7100	-0.554%	10,631	+73.389%
2025-03-11	28.8800	28.900000	28.7200	28.8700	+1.727%	7,049	+72.428%
2025-03-10	28.6900	28.690000	28.3750	28.3800	-1.527%	14,892	+75.405%
2025-03-07	28.8700	28.930000	28.7501	28.8201	-1.738%	6,373	+72.727%
2025-03-06	29.2600	29.410000	29.2300	29.3300	+1.295%	17,519	+69.724%
2025-03-05	28.6400	28.988800	28.6200	28.9550	+1.312%	17,736	+71.922%
2025-03-04	28.4700	28.600000	28.3400	28.5800	+0.457%	17,531	+74.178%
2025-03-03	28.7500	28.750000	28.2800	28.4500	+0.621%	17,559	+74.974%
2025-02-28	28.3300	28.400000	28.1905	28.2745	-2.770%	23,901	+76.060%
2025-02-27	29.3300	29.330000	29.0607	29.0800	-1.424%	14,937	+71.183%
2025-02-26	29.6500	29.790000	29.4900	29.5000	+0.580%	36,664	+68.746%
2025-02-25	29.3600	29.450000	29.2600	29.3300	+0.137%	12,553	+69.724%
2025-02-24	29.5900	29.590000	29.2900	29.2900	-2.203%	23,936	+69.956%
2025-02-21	30.0700	30.170000	29.8380	29.9499	+1.935%	30,679	+66.211%
2025-02-20	29.3100	29.420000	29.2900	29.3815	+1.423%	12,604	+69.426%
2025-02-19	28.9900	29.030000	28.9000	28.9692	+1.646%	11,691	+71.838%
2025-02-18	28.5400	28.760000	28.3400	28.5000	-2.330%	35,588	+74.667%
2025-02-14	29.1900	29.270000	29.1301	29.1800	+2.891%	26,418	+70.596%
2025-02-13	28.0500	28.500000	27.8434	28.3600	-0.874%	11,847	+75.529%
2025-02-12	28.3400	28.700000	28.3100	28.6100	+2.414%	20,186	+73.995%

.dark-mode .qZQ485{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZQ485{ color: #333333; background-color: white; border: 2px solid #333333; }CNXTVanEck ChiNext Innovators ETFstock NYSE ETF

CNXT
VanEck ChiNext Innovators ETF
stock NYSE ETF