Global X MSCI China Consumer Disc ETF (CHIQ) Historical Stock Data
21.27 ↓0.12 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHIQ is down -0.16% a day on average. There have been 14 days where Global X MSCI China Consumer Disc ETF closed green and 16 days where CHIQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 21.54 | 21.27 | ↓$0.27 (-1.27%) | 21.24 | 21.57 | 16.40K |
| 2025-12-16 | 21.35 | 21.39 | ↑$0.04 (0.18%) | 21.24 | 21.39 | 23.37K |
| 2025-12-15 | 21.58 | 21.46 | ↓$0.12 (-0.56%) | 21.46 | 21.58 | 20.35K |
| 2025-12-12 | 21.72 | 21.67 | ↓$0.05 (-0.24%) | 21.59 | 21.84 | 25.50K |
| 2025-12-11 | 21.65 | 21.70 | ↑$0.05 (0.23%) | 21.56 | 21.74 | 24.59K |
| 2025-12-10 | 21.67 | 21.77 | ↑$0.10 (0.46%) | 21.55 | 21.86 | 73.37K |
| 2025-12-09 | 21.53 | 21.55 | ↑$0.02 (0.09%) | 21.50 | 21.61 | 31.89K |
| 2025-12-08 | 21.91 | 21.97 | ↑$0.06 (0.27%) | 21.83 | 22.00 | 28.45K |
| 2025-12-05 | 22.14 | 22.04 | ↓$0.10 (-0.45%) | 21.99 | 22.14 | 17.30K |
| 2025-12-04 | 21.91 | 21.81 | ↓$0.10 (-0.47%) | 21.81 | 21.91 | 7.90K |
| 2025-12-03 | 21.86 | 21.86 | ↑$0.00 (0.00%) | 21.79 | 21.98 | 13.34K |
| 2025-12-02 | 22.08 | 22.13 | ↑$0.05 (0.23%) | 21.94 | 22.13 | 42.02K |
| 2025-12-01 | 22.16 | 22.16 | ↑$0.00 (0.02%) | 22.16 | 22.34 | 32.48K |
| 2025-11-28 | 22.13 | 22.09 | ↓$0.04 (-0.18%) | 21.97 | 22.19 | 70.96K |
| 2025-11-26 | 22.00 | 21.90 | ↓$0.10 (-0.45%) | 21.90 | 22.19 | 13.01K |
| 2025-11-25 | 21.90 | 21.96 | ↑$0.06 (0.27%) | 21.78 | 21.98 | 22.08K |
| 2025-11-24 | 21.76 | 21.80 | ↑$0.04 (0.18%) | 21.76 | 21.87 | 11.53K |
| 2025-11-21 | 21.23 | 21.55 | ↑$0.32 (1.51%) | 21.16 | 21.59 | 40.50K |
| 2025-11-20 | 21.93 | 21.36 | ↓$0.57 (-2.60%) | 21.36 | 21.96 | 39.68K |
| 2025-11-19 | 22.04 | 21.88 | ↓$0.16 (-0.73%) | 21.84 | 22.04 | 7.62K |
| 2025-11-18 | 22.12 | 22.22 | ↑$0.10 (0.45%) | 22.02 | 22.27 | 33.69K |
| 2025-11-17 | 22.43 | 22.36 | ↓$0.07 (-0.31%) | 22.33 | 22.56 | 13.97K |
| 2025-11-14 | 22.65 | 22.59 | ↓$0.06 (-0.26%) | 22.49 | 22.79 | 24.10K |
| 2025-11-13 | 23.33 | 22.92 | ↓$0.41 (-1.76%) | 22.92 | 23.33 | 32.82K |
| 2025-11-12 | 23.19 | 23.09 | ↓$0.10 (-0.43%) | 23.02 | 23.19 | 29.16K |
| 2025-11-11 | 23.31 | 23.25 | ↓$0.06 (-0.25%) | 23.25 | 23.31 | 3.48K |
| 2025-11-10 | 23.08 | 23.36 | ↑$0.28 (1.21%) | 23.08 | 23.42 | 82.76K |
| 2025-11-07 | 22.66 | 22.60 | ↓$0.06 (-0.26%) | 22.39 | 22.66 | 16.23K |
| 2025-11-06 | 22.89 | 22.82 | ↓$0.07 (-0.31%) | 22.82 | 23.12 | 12.77K |
| 2025-11-05 | 22.56 | 22.73 | ↑$0.17 (0.75%) | 22.50 | 22.77 | 137.43K |
Create an account or log in to view more rows.
$CHIQ the redness has arrived
$CHIQ take us to the moon
lets goooooo
$CHIQ whats the news????
$CHIQ due for a spike!
$CHIQ out of the way
$CHIQ Powell save me
$CHIQ COME ON!!! Ugh!
$CHIQ check out the one month chart.
Perfect bull flag.
$CHIQ Don't hold!!! Buy it
$CHIQ to the moon!!! lfG