CHIX - Global X China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201717.9017.9017.8017.8017.8037,100
Oct 16, 201717.9517.9717.9017.9517.9514,300
Oct 13, 201717.8117.9017.8117.8817.8811,300
Oct 12, 201717.6917.7517.6417.6917.6916,100
Oct 11, 201717.4917.6217.4617.5617.5611,700
Oct 10, 201717.6917.7617.6917.7317.7316,100
Oct 09, 201717.5717.6317.5017.5617.5654,100
Oct 06, 201717.6617.7117.6517.7017.707,900
Oct 05, 201717.6617.8817.6617.8617.8613,400
Oct 04, 201717.6217.6917.6217.6217.6229,300
Oct 03, 201717.3917.5417.3917.5017.5064,500
Oct 02, 201717.0417.1517.0017.0017.0039,300
Sep 29, 201716.8416.9516.8416.9516.9523,900
Sep 28, 201716.6216.7816.6216.7316.7317,400
Sep 27, 201716.9216.9216.8116.8616.862,700
Sep 26, 201716.8616.8716.7716.8016.807,200
Sep 25, 201716.8516.9816.6316.7416.74123,300
Sep 22, 201717.3817.4317.2717.3217.3241,400
Sep 21, 201717.6017.6017.5217.5817.5832,000
Sep 20, 201717.5717.5917.3517.4917.4918,500
Sep 19, 201717.5217.5617.4517.5017.5067,800
Sep 18, 201717.5717.5917.4817.5217.5236,300
Sep 15, 201717.1717.3317.1717.3317.3319,700
Sep 14, 201717.1817.1817.0917.1117.1195,100
Sep 13, 201717.2217.3017.1417.1417.1453,400
Sep 12, 201717.3017.4317.3017.3817.3821,100
Sep 11, 201717.3617.4617.3317.4617.469,100
Sep 08, 201717.2217.2217.1417.1517.1522,800
Sep 07, 201717.1917.1917.1117.1817.1811,100
Sep 06, 201717.1317.1917.1317.1917.194,100
Sep 05, 201717.2617.2717.0717.1217.1236,100
Sep 01, 201717.3117.4417.3117.3217.3230,200
Aug 31, 201717.4117.4517.3717.3817.3820,900
Aug 30, 201717.3617.4717.3617.4117.4117,500
Aug 29, 201717.3417.3617.2917.3617.3616,600
Aug 28, 201717.4517.4517.3217.3417.3420,400
Aug 25, 201717.3317.4017.3017.3617.3666,200
Aug 24, 201716.9717.0416.9616.9916.9924,200
Aug 23, 201716.8116.9216.8116.9116.9125,300
Aug 22, 201716.7816.8716.7816.8416.8414,000
Aug 21, 201716.4716.5416.4316.4916.4918,800
Aug 18, 201716.3216.3716.2516.2916.2927,800
Aug 17, 201716.4516.4616.2816.3116.3135,300
Aug 16, 201716.5016.6716.5016.6516.6518,800
Aug 15, 201716.4716.4716.3816.4216.4211,400
Aug 14, 201716.3816.4516.3416.4416.4433,500
Aug 11, 201716.2816.3516.2416.2816.2852,300
Aug 10, 201716.6316.6316.3116.3416.3449,900
Aug 09, 201716.9416.9416.8916.9016.909,900
Aug 08, 201716.9617.0516.9617.0217.0234,600
Aug 07, 201716.9016.9216.8716.8916.8949,000
Aug 04, 201716.9816.9816.9116.9716.9724,000
Aug 03, 201717.0217.0216.9417.0217.0225,100
Aug 02, 201717.0217.0616.9517.0217.0218,200
Aug 01, 201717.0317.0316.9717.0117.0149,700
Jul 31, 201716.7816.7816.6916.7216.7221,600
Jul 28, 201716.5516.6316.5516.6116.6122,800
Jul 27, 201716.7416.7616.5516.6616.6681,300
Jul 26, 201716.5616.5816.5216.5816.5848,000
Jul 25, 201716.4816.4816.4016.4116.4114,000
Jul 24, 201716.4016.4216.3616.4216.4240,500
Jul 21, 201716.3716.3716.3116.3316.3313,000
Jul 20, 201716.4716.5116.4016.4616.4622,600
Jul 19, 201716.3516.3716.3216.3716.3729,800
Jul 18, 201716.2516.2516.1816.2216.2223,100
Jul 17, 201716.2316.3016.2316.2716.2717,500
Jul 14, 201716.2316.3216.2316.3216.3234,900
Jul 13, 201716.0616.1016.0116.1016.1022,300
Jul 12, 201716.0116.0916.0016.0816.0814,400
Jul 11, 201715.7315.8015.7215.8015.8039,700
Jul 10, 201715.3415.4515.2815.4215.4213,400
Jul 07, 201715.3315.3515.3015.3315.3310,700
Jul 06, 201715.4015.4315.3615.3715.3717,800
Jul 05, 201715.5015.5015.3715.4915.4910,100
Jul 03, 201715.5715.6115.5615.5615.569,700
Jun 30, 201715.4015.4215.3715.4015.4026,400
Jun 29, 201715.4415.4415.2715.3515.3523,200
Jun 28, 201715.4215.4815.4215.4715.477,600
Jun 27, 201715.5515.5515.4215.4415.4421,500
Jun 26, 201715.5615.6315.5415.5715.5758,400
Jun 23, 201715.3515.4115.3515.3915.3925,900
Jun 22, 201715.4015.4415.3215.3915.3942,300
Jun 21, 201715.3215.3215.2515.2515.2520,500
Jun 20, 201715.3915.4415.2515.2915.2951,900
Jun 19, 201715.4215.4715.3015.4415.4443,200
Jun 16, 201715.1615.1715.1215.1715.179,200
Jun 15, 201715.1915.1915.1015.1515.1519,400
Jun 14, 201715.4115.4115.3115.3115.3115,000
Jun 13, 201715.4315.4615.3915.4615.4613,400
Jun 12, 201715.3515.3515.2815.3315.3324,400
Jun 09, 201715.6315.6315.4415.4915.4952,200
Jun 08, 201715.6115.6915.6115.6515.6557,900
Jun 07, 201715.5815.5915.5115.5615.5619,100
Jun 06, 201715.5915.6715.5915.6415.6447,400
Jun 05, 201715.5315.5315.4615.4615.4639,400
Jun 02, 201715.5215.5615.5215.5515.5520,100
Jun 01, 201715.4215.5215.4215.4915.4939,300
May 31, 201715.3715.3715.3315.3315.3317,700
May 30, 201715.3315.3315.3115.3315.3326,600
May 26, 201715.2715.2815.2615.2615.2691,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...