MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNXT — VanEck ChiNext Innovators ETF
NYSE ArcaVanEck ChiNext Innovators ETF
$44.46
-0.25(-0.56%)
- O
- 44.34
- H
- 44.70
- L
- 44.32
- V
- 39.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.46
Period Return+75.73%
Period High$62.59
Period Low$25.20
Avg Daily Volume58.5K
Total Trading Days365
CNXT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.34 | $44.70 | $44.32 | $44.46 | $-0.25 | -0.56% | 39,336 | $44.44 | $44.32 $44.70 |
| Oct 1, 2026 | $44.71 | $44.78 | $44.37 | $44.71 | $-0.34 | -0.75% | 75,122 | $44.58 | $44.37 $44.78 |
| Sep 30, 2026 | $45.20 | $45.20 | $44.90 | $45.05 | $-0.14 | -0.31% | 45,988 | $45.04 | $44.90 $45.20 |
| Sep 29, 2026 | $45.17 | $45.34 | $45.10 | $45.19 | +$0.01 | +0.02% | 67,946 | $45.26 | $45.10 $45.34 |
| Sep 28, 2026 | $45.11 | $45.28 | $44.90 | $45.18 | $-2.06 | -4.36% | 126,648 | $45.02 | $44.90 $45.28 |
| Sep 25, 2026 | $47.07 | $47.29 | $46.95 | $47.24 | $-0.18 | -0.38% | 64,711 | $47.23 | $46.95 $47.29 |
| Sep 24, 2026 | $47.41 | $47.54 | $47.21 | $47.42 | $-0.94 | -1.94% | 48,814 | $47.42 | $47.21 $47.54 |
| Sep 23, 2026 | $48.53 | $48.56 | $48.14 | $48.36 | $-1.07 | -2.16% | 173,932 | $48.35 | $48.14 $48.56 |
| Sep 22, 2026 | $49.16 | $49.47 | $49.16 | $49.43 | +$0.04 | +0.08% | 120,302 | $49.36 | $49.16 $49.47 |
| Sep 21, 2026 | $49.21 | $49.61 | $49.06 | $49.39 | +$0.68 | +1.40% | 156,991 | $49.26 | $49.06 $49.61 |
| Sep 18, 2026 | $48.36 | $48.73 | $48.28 | $48.71 | +$1.11 | +2.33% | 126,149 | $48.53 | $48.28 $48.73 |
| Sep 17, 2026 | $47.63 | $47.76 | $47.53 | $47.60 | +$0.22 | +0.46% | 70,054 | $47.65 | $47.53 $47.76 |
| Sep 16, 2026 | $47.49 | $47.67 | $47.10 | $47.38 | +$0.73 | +1.56% | 73,714 | $47.37 | $47.10 $47.67 |
| Sep 15, 2026 | $46.83 | $46.94 | $46.65 | $46.65 | $-0.51 | -1.08% | 98,016 | $46.74 | $46.65 $46.94 |
| Sep 14, 2026 | $47.00 | $47.26 | $46.97 | $47.16 | $-0.39 | -0.81% | 34,205 | $47.10 | $46.97 $47.26 |
| Sep 11, 2026 | $47.72 | $47.80 | $47.48 | $47.55 | +$0.37 | +0.77% | 81,981 | $47.58 | $47.48 $47.80 |
| Sep 10, 2026 | $47.52 | $47.55 | $47.16 | $47.18 | $-0.82 | -1.71% | 44,234 | $47.33 | $47.16 $47.55 |
| Sep 9, 2026 | $48.10 | $48.35 | $47.97 | $48.00 | $-0.19 | -0.39% | 97,694 | $48.21 | $47.97 $48.35 |
| Sep 8, 2026 | $48.25 | $48.75 | $48.05 | $48.19 | +$0.48 | +1.01% | 200,786 | $48.39 | $48.05 $48.75 |
| Sep 4, 2026 | $47.31 | $47.79 | $47.31 | $47.71 | $-0.05 | -0.10% | 133,585 | $47.66 | $47.31 $47.79 |
| Sep 3, 2026 | $47.50 | $47.79 | $47.37 | $47.76 | +$0.17 | +0.36% | 28,540 | $47.66 | $47.37 $47.79 |
| Sep 2, 2026 | $47.59 | $47.86 | $47.59 | $47.59 | $-0.51 | -1.06% | 95,905 | $47.71 | $47.59 $47.86 |
| Sep 1, 2026 | $48.50 | $48.56 | $48.09 | $48.10 | $-1.06 | -2.16% | 92,547 | $48.37 | $48.09 $48.56 |
| Aug 31, 2026 | $49.08 | $49.18 | $48.93 | $49.16 | +$0.37 | +0.76% | 73,413 | $49.04 | $48.93 $49.18 |
| Aug 28, 2026 | $49.24 | $49.27 | $48.69 | $48.79 | $-0.90 | -1.81% | 49,260 | $49.08 | $48.69 $49.27 |
| Aug 27, 2026 | $49.57 | $49.82 | $49.52 | $49.69 | +$0.98 | +2.01% | 30,668 | $49.69 | $49.52 $49.82 |
| Aug 26, 2026 | $48.87 | $48.93 | $48.71 | $48.71 | $-0.10 | -0.20% | 43,440 | $48.79 | $48.71 $48.93 |
| Aug 25, 2026 | $48.80 | $49.01 | $48.62 | $48.81 | +$0.12 | +0.25% | 64,841 | $48.85 | $48.62 $49.01 |
| Aug 24, 2026 | $49.13 | $49.13 | $48.48 | $48.69 | $-2.10 | -4.13% | 107,758 | $48.67 | $48.48 $49.13 |
| Aug 21, 2026 | $50.94 | $50.98 | $50.79 | $50.79 | +$0.66 | +1.32% | 20,697 | $50.88 | $50.79 $50.98 |