Invesco ChiNext 50 (CN50) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

LSE

Currency in USD

11.17

+0.04 (+0.35%)

Closed

Aug 25, 2026

Day's Range

11.07

11.17

52 wk Range

8.11

14.59

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	12.70	13.51	12.70	13.39	595
May 27, 2026	13.53	13.53	13.52	13.52	1.40K
May 28, 2026	13.70	13.85	13.70	13.85	15.37K
May 29, 2026	13.80	13.80	13.45	13.46	4.38K
Jun 1, 2026	13.00	13.08	12.97	12.99	13.75K
Jun 2, 2026	13.46	13.47	13.36	13.45	7.56K
Jun 3, 2026	13.63	13.66	13.54	13.54	18.70K
Jun 4, 2026	13.50	13.58	13.50	13.55	43.03K
Jun 5, 2026	13.15	13.15	13.02	13.02	1.32K
Jun 8, 2026	12.94	12.94	12.54	12.64	14.75K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

ETFs news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup