Global X MSCI China Consumer Disc ETF (CHIQ) Historical Stock Data
18.37 ↑0.52 (2.91%)
As of April 26, 2024, 1:38pm EST.
Historical Data
In the past 30 trading days, CHIQ is down -0.04% a day on average. There have been 15 days where Global X MSCI China Consumer Disc ETF closed green and 15 days where CHIQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.38 | 18.37 | ↓$0.01 (-0.05%) | 18.25 | 18.44 | 50.89K |
| 2024-04-25 | 17.53 | 17.85 | ↑$0.32 (1.83%) | 17.53 | 17.85 | 21.29K |
| 2024-04-24 | 17.92 | 17.73 | ↓$0.19 (-1.06%) | 17.68 | 17.92 | 37.01K |
| 2024-04-23 | 17.48 | 17.65 | ↑$0.17 (0.97%) | 17.45 | 17.65 | 61.63K |
| 2024-04-22 | 16.92 | 17.25 | ↑$0.33 (1.95%) | 16.92 | 17.31 | 19.49K |
| 2024-04-19 | 16.89 | 16.90 | ↑$0.01 (0.06%) | 16.79 | 16.94 | 21.72K |
| 2024-04-18 | 16.95 | 17.06 | ↑$0.11 (0.65%) | 16.95 | 17.12 | 56.88K |
| 2024-04-17 | 16.99 | 16.82 | ↓$0.17 (-1.03%) | 16.75 | 16.99 | 100.75K |
| 2024-04-16 | 16.89 | 16.87 | ↓$0.03 (-0.15%) | 16.75 | 16.91 | 42.69K |
| 2024-04-15 | 17.36 | 17.07 | ↓$0.29 (-1.67%) | 17.03 | 17.36 | 11.48K |
| 2024-04-12 | 17.43 | 17.16 | ↓$0.27 (-1.55%) | 17.10 | 17.43 | 63.45K |
| 2024-04-11 | 17.79 | 17.73 | ↓$0.06 (-0.34%) | 17.65 | 17.79 | 21.57K |
| 2024-04-10 | 17.54 | 17.59 | ↑$0.05 (0.29%) | 17.51 | 17.63 | 11.40K |
| 2024-04-09 | 17.52 | 17.64 | ↑$0.12 (0.68%) | 17.38 | 17.64 | 44.81K |
| 2024-04-08 | 17.37 | 17.33 | ↓$0.04 (-0.21%) | 17.30 | 17.41 | 17.07K |
| 2024-04-05 | 17.34 | 17.33 | ↓$0.01 (-0.06%) | 17.23 | 17.36 | 35.52K |
| 2024-04-04 | 17.55 | 17.26 | ↓$0.29 (-1.65%) | 17.26 | 17.57 | 13.58K |
| 2024-04-03 | 17.41 | 17.42 | ↑$0.01 (0.06%) | 17.31 | 17.45 | 33.64K |
| 2024-04-02 | 17.49 | 17.59 | ↑$0.10 (0.57%) | 17.48 | 17.66 | 118.81K |
| 2024-04-01 | 17.21 | 17.40 | ↑$0.19 (1.10%) | 17.12 | 17.54 | 34.16K |
| 2024-03-28 | 17.00 | 17.08 | ↑$0.08 (0.47%) | 16.96 | 17.19 | 26.58K |
| 2024-03-27 | 16.72 | 16.79 | ↑$0.07 (0.42%) | 16.70 | 16.82 | 40.13K |
| 2024-03-26 | 16.96 | 16.98 | ↑$0.02 (0.12%) | 16.92 | 17.01 | 18.19K |
| 2024-03-25 | 17.02 | 16.95 | ↓$0.07 (-0.41%) | 16.93 | 17.12 | 80.85K |
| 2024-03-22 | 17.08 | 17.11 | ↑$0.03 (0.18%) | 16.97 | 17.11 | 18.06K |
| 2024-03-21 | 17.47 | 17.34 | ↓$0.13 (-0.74%) | 17.30 | 17.51 | 491.61K |
| 2024-03-20 | 17.63 | 17.55 | ↓$0.08 (-0.45%) | 17.35 | 17.63 | 50.54K |
| 2024-03-19 | 17.25 | 17.27 | ↑$0.02 (0.12%) | 17.16 | 17.33 | 35.19K |
| 2024-03-18 | 17.57 | 17.43 | ↓$0.14 (-0.80%) | 17.42 | 17.57 | 21.68K |
| 2024-03-15 | 17.43 | 17.37 | ↓$0.06 (-0.34%) | 17.36 | 17.50 | 26.43K |
Create an account or log in to view more rows.
$CHIQ coming now
$CHIQ We will not sell!
$CHIQ what happen
$CHIQ bounce it!!
$CHIQ Pack it up boys.
$CHIQ come back next earning
$CHIQ Fake dip news.
$CHIQ a comeback is always more fun than an all out win!!!!
$CHIQ Dip buyers are going to get wrecked
$CHIQ Don't like that...