Mail

CHIQ - Global X MSCI China Consumer Disc ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	17.39	17.51	17.35	17.49	17.49	54,700
Apr 17, 2019	17.53	17.59	17.38	17.43	17.43	214,300
Apr 16, 2019	17.19	17.19	17.03	17.04	17.04	52,000
Apr 15, 2019	17.33	17.34	16.93	17.03	17.03	142,600
Apr 12, 2019	17.30	17.40	17.30	17.33	17.33	59,300
Apr 11, 2019	17.28	17.29	17.14	17.16	17.16	124,800
Apr 10, 2019	17.40	17.42	17.28	17.33	17.33	114,900
Apr 09, 2019	17.33	17.33	17.23	17.28	17.28	61,400
Apr 08, 2019	17.24	17.29	17.18	17.27	17.27	113,200
Apr 05, 2019	17.08	17.35	17.08	17.32	17.32	316,500
Apr 04, 2019	17.08	17.15	17.02	17.08	17.08	66,300
Apr 03, 2019	17.12	17.22	17.01	17.04	17.04	130,500
Apr 02, 2019	17.00	17.00	16.83	16.84	16.84	51,000
Apr 01, 2019	16.90	17.05	16.81	17.00	17.00	112,000
Mar 29, 2019	16.56	16.70	16.49	16.67	16.67	94,100
Mar 28, 2019	16.28	16.31	16.15	16.28	16.28	62,600
Mar 27, 2019	16.30	16.35	16.20	16.23	16.23	368,000
Mar 26, 2019	16.33	16.33	16.22	16.28	16.28	40,100
Mar 25, 2019	15.95	16.16	15.91	16.15	16.15	45,700
Mar 22, 2019	16.30	16.34	15.98	16.02	16.02	44,700
Mar 21, 2019	16.10	16.27	16.10	16.27	16.27	75,400
Mar 20, 2019	16.14	16.25	15.95	16.18	16.18	115,900
Mar 19, 2019	16.38	16.40	16.32	16.35	16.35	75,100
Mar 18, 2019	16.26	16.34	16.17	16.33	16.33	67,300
Mar 15, 2019	15.98	16.11	15.98	16.03	16.03	71,500
Mar 14, 2019	15.83	15.83	15.63	15.70	15.70	40,900
Mar 13, 2019	15.98	16.00	15.81	15.92	15.92	54,000
Mar 12, 2019	16.17	16.17	15.97	16.08	16.08	75,700
Mar 11, 2019	15.85	16.13	15.80	16.07	16.07	33,300
Mar 08, 2019	15.56	15.74	15.22	15.69	15.69	78,700
Mar 07, 2019	16.44	16.44	15.95	16.01	16.01	66,200
Mar 06, 2019	16.75	16.75	16.54	16.55	16.55	213,700
Mar 05, 2019	16.55	16.81	16.55	16.75	16.75	76,900
Mar 04, 2019	16.50	16.50	16.20	16.40	16.40	88,300
Mar 01, 2019	16.32	16.39	16.27	16.29	16.29	35,600
Feb 28, 2019	16.10	16.12	15.93	16.08	16.08	289,300
Feb 27, 2019	16.13	16.13	15.97	16.03	16.03	49,500
Feb 26, 2019	16.31	16.31	16.11	16.25	16.25	132,800
Feb 25, 2019	16.37	16.39	16.26	16.29	16.29	122,900
Feb 22, 2019	15.73	15.88	15.70	15.88	15.88	80,400
Feb 21, 2019	15.63	15.66	15.45	15.54	15.54	120,500
Feb 20, 2019	15.50	15.71	15.50	15.55	15.55	135,700
Feb 19, 2019	15.27	15.42	15.24	15.39	15.39	109,800
Feb 15, 2019	15.38	15.41	15.17	15.24	15.24	70,800
Feb 14, 2019	15.47	15.49	15.37	15.49	15.49	310,900
Feb 13, 2019	15.56	15.61	15.48	15.50	15.50	42,900
Feb 12, 2019	15.21	15.34	15.21	15.28	15.28	122,000
Feb 11, 2019	15.01	15.10	14.92	15.07	15.07	30,200
Feb 08, 2019	14.77	14.85	14.73	14.85	14.85	16,100
Feb 07, 2019	14.96	15.02	14.72	14.85	14.85	36,600
Feb 06, 2019	15.20	15.25	15.10	15.12	15.12	9,900
Feb 05, 2019	14.99	15.29	14.99	15.24	15.24	65,200
Feb 04, 2019	14.87	14.99	14.82	14.91	14.91	44,600
Feb 01, 2019	14.77	14.89	14.77	14.87	14.87	23,900
Jan 31, 2019	14.69	14.80	14.61	14.79	14.79	12,300
Jan 30, 2019	14.39	14.58	14.38	14.54	14.54	33,200
Jan 29, 2019	14.35	14.43	14.29	14.36	14.36	35,500
Jan 28, 2019	14.46	14.48	14.35	14.43	14.43	189,300
Jan 25, 2019	14.38	14.62	14.34	14.61	14.61	21,700
Jan 24, 2019	14.10	14.20	14.10	14.20	14.20	32,700
Jan 23, 2019	14.08	14.19	13.95	14.01	14.01	57,600
Jan 22, 2019	13.96	14.09	13.83	13.89	13.89	34,200
Jan 18, 2019	14.12	14.25	14.01	14.21	14.21	25,600
Jan 17, 2019	13.80	14.00	13.77	13.90	13.90	29,300
Jan 16, 2019	13.76	13.88	13.75	13.84	13.84	49,400
Jan 15, 2019	13.52	13.70	13.52	13.63	13.63	10,500
Jan 14, 2019	13.42	13.46	13.39	13.42	13.42	8,000
Jan 11, 2019	13.65	13.65	13.50	13.57	13.57	28,000
Jan 10, 2019	13.50	13.66	13.50	13.66	13.66	5,300
Jan 09, 2019	13.39	13.67	13.39	13.65	13.65	44,000
Jan 08, 2019	13.20	13.28	13.03	13.14	13.14	115,100
Jan 07, 2019	13.04	13.16	13.03	13.15	13.15	11,900
Jan 04, 2019	12.76	13.11	12.75	13.10	13.10	49,700
Jan 03, 2019	12.79	12.79	12.56	12.56	12.56	47,700
Jan 02, 2019	12.78	12.99	12.78	12.94	12.94	6,100
Dec 31, 2018	13.20	13.24	12.93	12.97	12.97	30,700
Dec 28, 2018	13.09	13.18	13.01	13.08	13.08	40,400
Dec 28, 2018	0.352 Dividend
Dec 27, 2018	13.07	13.35	13.07	13.35	13.00	54,800
Dec 26, 2018	13.09	13.43	13.03	13.43	13.08	107,100
Dec 24, 2018	13.06	13.25	13.06	13.15	12.80	15,300
Dec 21, 2018	13.22	13.32	13.04	13.17	12.82	29,700
Dec 20, 2018	13.26	13.35	13.18	13.27	12.92	78,000
Dec 19, 2018	13.51	13.62	13.14	13.26	12.91	38,000
Dec 18, 2018	13.63	13.70	13.54	13.57	13.21	23,700
Dec 17, 2018	13.81	13.84	13.58	13.63	13.27	37,600
Dec 14, 2018	14.02	14.15	13.90	13.97	13.60	118,600
Dec 13, 2018	14.06	14.27	14.06	14.15	13.78	41,700
Dec 12, 2018	13.88	14.10	13.88	14.04	13.67	28,600
Dec 11, 2018	13.81	13.99	13.69	13.80	13.44	23,700
Dec 10, 2018	13.66	13.68	13.51	13.68	13.32	27,100
Dec 07, 2018	13.98	14.13	13.77	13.81	13.45	25,400
Dec 06, 2018	13.91	14.12	13.91	14.12	13.75	49,900
Dec 04, 2018	14.77	14.80	14.41	14.44	14.06	32,900
Dec 03, 2018	14.57	14.89	14.57	14.69	14.30	62,900
Nov 30, 2018	13.88	14.21	13.88	14.16	13.79	29,600
Nov 29, 2018	14.21	14.21	14.02	14.16	13.79	36,100
Nov 28, 2018	14.11	14.34	14.05	14.34	13.96	40,100
Nov 27, 2018	13.94	14.06	13.87	13.98	13.61	32,200
Nov 26, 2018	13.92	14.15	13.92	14.07	13.70	97,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...