CHIX - Global X China Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201816.0216.0215.8415.9615.964,300
Nov 13, 201815.8115.9315.8115.8715.878,400
Nov 12, 201815.6515.6815.4915.5615.565,600
Nov 09, 201815.6115.6515.5415.6515.6511,200
Nov 08, 201816.0816.1715.9715.9715.977,800
Nov 07, 201816.2516.4816.1216.3016.3029,300
Nov 06, 201816.0116.1215.9916.0016.007,100
Nov 05, 201816.0516.1116.0116.0516.0514,400
Nov 02, 201816.3416.3916.0216.1616.1625,300
Nov 01, 201815.6316.0015.6015.9715.9715,100
Oct 31, 201815.3315.4015.3315.3515.3515,200
Oct 30, 201815.0915.2815.0915.2615.264,700
Oct 29, 201815.4015.6015.0015.0815.0829,600
Oct 26, 201815.2515.4615.2515.3915.3932,900
Oct 25, 201815.4415.5815.3415.5515.558,000
Oct 24, 201815.4815.4915.3315.3715.377,800
Oct 23, 201815.3015.6515.3015.6215.627,000
Oct 22, 201815.8615.9515.8415.8515.858,900
Oct 19, 201815.4515.5415.4015.4215.427,900
Oct 18, 201815.2915.3315.0415.0715.0722,600
Oct 17, 201815.4915.5415.4915.5215.5212,100
Oct 16, 201815.3715.5215.3615.5115.5128,400
Oct 15, 201815.4015.4615.3515.4415.4410,000
Oct 12, 201815.5815.6015.3715.6015.609,200
Oct 11, 201815.3615.5015.1715.2515.2521,000
Oct 10, 201815.6915.6915.4315.4315.435,100
Oct 09, 201815.8315.8915.8115.8115.8120,500
Oct 08, 201815.8615.9015.8015.8815.8843,900
Oct 05, 201816.0516.0515.9015.9615.966,100
Oct 04, 201816.1516.1715.9115.9415.9428,900
Oct 03, 201816.5116.5416.3416.3516.353,400
Oct 02, 201816.6016.6316.5116.5116.517,300
Oct 01, 201817.1417.1417.0017.0017.004,800
Sep 28, 201817.0417.0716.9416.9416.9429,500
Sep 27, 201817.1117.1317.0917.0917.092,900
Sep 26, 201817.0617.2817.0617.1317.137,600
Sep 25, 201816.9817.0416.9516.9716.9710,300
Sep 24, 201816.9416.9416.8016.8616.8613,100
Sep 21, 201817.1517.3617.1317.1717.1715,200
Sep 20, 201816.8316.8816.8016.8616.866,800
Sep 19, 201816.7016.8616.7016.7716.775,900
Sep 18, 201816.4916.5416.4116.5016.505,300
Sep 17, 201816.2716.3216.2716.2716.2719,900
Sep 14, 201816.2616.4116.1816.2316.2312,400
Sep 13, 201816.3716.5116.3016.3516.3532,700
Sep 12, 201815.8016.1715.7816.1716.1721,100
Sep 11, 201815.7415.9015.6915.8615.8653,300
Sep 10, 201816.1116.1515.9315.9715.9746,100
Sep 07, 201816.1716.2916.1416.1516.1523,400
Sep 06, 201816.4016.4016.2616.3216.3221,700
Sep 05, 201816.4916.5016.3816.4316.4326,500
Sep 04, 201816.7816.7816.7116.7316.7323,400
Aug 31, 201816.7816.9016.7316.8416.845,600
Aug 30, 201816.9617.0216.7316.7916.7914,900
Aug 29, 201817.1117.2817.1117.2617.2610,100
Aug 28, 201817.1517.1717.0917.0917.099,400
Aug 27, 201817.1517.3317.1517.1917.1930,800
Aug 24, 201816.8017.0516.8016.9016.9028,500
Aug 23, 201816.7816.8316.6416.6916.698,700
Aug 22, 201816.9617.0716.9516.9716.9710,200
Aug 21, 201816.8216.9216.8216.8916.8913,600
Aug 20, 201816.6416.7916.5916.6716.6755,200
Aug 17, 201816.4516.6616.3616.6316.6327,300
Aug 16, 201816.4716.6316.4716.5016.5033,300
Aug 15, 201816.2316.4116.1416.3016.3042,800
Aug 14, 201816.7416.8416.7416.8316.8323,400
Aug 13, 201816.8516.9416.7916.8316.839,200
Aug 10, 201816.9517.0016.9316.9716.9716,900
Aug 09, 201816.9017.2616.9017.2017.2018,600
Aug 08, 201816.9016.9516.8416.9316.9313,400
Aug 07, 201817.0117.0416.8717.0317.0335,800
Aug 06, 201816.6016.6816.6016.6716.6739,700
Aug 03, 201816.6416.7516.6416.6916.6940,700
Aug 02, 201816.5116.6816.4216.6516.6555,800
Aug 01, 201817.0417.0416.8916.9116.9128,400
Jul 31, 201817.1617.3817.1617.3117.3125,400
Jul 30, 201817.2117.2817.1517.2017.2031,300
Jul 27, 201817.2017.2517.1117.1717.1724,400
Jul 26, 201817.2217.2517.1917.1917.197,500
Jul 25, 201817.3617.5017.3017.5017.5014,100
Jul 24, 201817.2317.3417.2317.2817.2811,500
Jul 23, 201816.7416.8316.7416.8316.8320,400
Jul 20, 201816.5616.7416.5616.7416.746,900
Jul 19, 201816.4516.4516.3316.4316.4323,500
Jul 18, 201816.5016.6416.5016.6116.6123,100
Jul 17, 201816.5916.7116.4216.7116.7111,300
Jul 16, 201816.8016.8016.7016.7316.7315,000
Jul 13, 201816.7616.8916.7616.8716.879,400
Jul 12, 201816.8616.9316.8416.9116.918,300
Jul 11, 201816.6316.7016.5716.5916.5910,700
Jul 10, 201816.9017.0016.8116.9016.9038,300
Jul 09, 201816.8617.0016.8616.9816.9824,800
Jul 06, 201816.5016.7216.5016.6916.6924,400
Jul 05, 201816.5416.6116.4416.5416.5470,800
Jul 03, 201816.6816.6816.6216.6216.6226,300
Jul 02, 201816.5916.7116.4316.5416.5464,400
Jun 29, 201816.8116.9116.7916.8816.8837,200
Jun 28, 201816.4316.6816.2216.6016.60321,400
Jun 27, 201816.8016.9016.4716.5416.54128,100
Jun 26, 201817.0917.1116.9417.0817.08133,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...