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
Jun 18, 2019	15.04	15.42	15.03	15.32	15.32	24,200
Jun 17, 2019	14.87	14.92	14.81	14.90	14.90	11,100
Jun 14, 2019	14.89	14.92	14.81	14.87	14.87	12,800
Jun 13, 2019	15.07	15.09	14.96	14.99	14.99	17,700
Jun 12, 2019	15.09	15.09	14.93	15.00	15.00	51,000
Jun 11, 2019	15.29	15.33	15.21	15.27	15.27	33,700
Jun 10, 2019	15.01	15.16	14.97	14.99	14.99	42,700
Jun 07, 2019	14.70	14.89	14.70	14.82	14.82	26,200
Jun 06, 2019	14.64	14.68	14.54	14.62	14.62	41,100
Jun 05, 2019	14.77	14.80	14.45	14.58	14.58	42,800
Jun 04, 2019	14.50	14.79	14.50	14.77	14.77	123,200
Jun 03, 2019	14.55	14.71	14.55	14.63	14.63	35,500
May 31, 2019	14.50	14.60	14.48	14.55	14.55	52,600
May 30, 2019	14.51	14.59	14.51	14.55	14.55	28,400
May 29, 2019	14.64	14.69	14.55	14.67	14.67	26,100
May 28, 2019	14.72	14.88	14.69	14.71	14.71	14,400
May 24, 2019	14.66	14.69	14.45	14.48	14.48	41,000
May 23, 2019	14.53	14.61	14.43	14.51	14.51	58,700
May 22, 2019	14.98	15.06	14.87	14.88	14.88	45,400
May 21, 2019	15.06	15.17	14.99	15.10	15.10	18,400
May 20, 2019	15.12	15.12	14.83	14.85	14.85	73,900
May 17, 2019	15.43	15.51	15.35	15.37	15.37	87,200
May 16, 2019	15.89	15.93	15.80	15.80	15.80	26,200
May 15, 2019	15.69	15.91	15.64	15.83	15.83	55,400
May 14, 2019	15.42	15.64	15.38	15.61	15.61	73,100
May 13, 2019	15.48	15.49	15.18	15.22	15.22	366,200
May 10, 2019	16.09	16.09	15.78	16.03	16.03	81,400
May 09, 2019	15.80	15.98	15.55	15.93	15.93	98,100
May 08, 2019	16.08	16.27	16.05	16.19	16.19	105,500
May 07, 2019	16.53	16.53	16.06	16.19	16.19	123,600
May 06, 2019	16.56	16.76	16.39	16.71	16.71	117,200
May 03, 2019	17.29	17.41	17.29	17.40	17.40	50,500
May 02, 2019	16.98	17.29	16.98	17.13	17.13	50,200
May 01, 2019	17.25	17.38	17.14	17.15	17.15	62,100
Apr 30, 2019	17.07	17.25	17.07	17.19	17.19	42,000
Apr 29, 2019	17.10	17.16	17.07	17.10	17.10	30,700
Apr 26, 2019	17.04	17.11	16.95	17.11	17.11	26,100
Apr 25, 2019	16.95	17.00	16.79	16.99	16.99	60,900
Apr 24, 2019	17.32	17.32	17.09	17.13	17.13	43,400
Apr 23, 2019	17.27	17.46	17.25	17.42	17.42	92,200
Apr 22, 2019	17.36	17.40	17.29	17.38	17.38	49,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...