Global X MSCI China Consumer Disc ETF (CHIQ) Historical Stock Data
23.80 ↓0.17 (-0.71%)
As of January 27, 2023, 11:52am EST.
Historical Data
In the past 30 trading days, CHIQ is down 0.00% a day on average. There have been 20 days where Global X MSCI China Consumer Disc ETF closed green and 10 days where CHIQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 23.69 | 23.97 | ↑$0.28 (1.18%) | 23.64 | 23.99 | 596.26K |
| 2023-01-25 | 23.32 | 23.36 | ↑$0.04 (0.17%) | 23.05 | 23.43 | 139.44K |
| 2023-01-24 | 23.19 | 23.40 | ↑$0.21 (0.91%) | 23.14 | 23.41 | 294.79K |
| 2023-01-23 | 23.20 | 23.32 | ↑$0.12 (0.52%) | 23.05 | 23.42 | 145.46K |
| 2023-01-20 | 22.83 | 22.96 | ↑$0.13 (0.57%) | 22.67 | 22.98 | 92.16K |
| 2023-01-19 | 22.23 | 22.41 | ↑$0.18 (0.81%) | 22.23 | 22.55 | 116.74K |
| 2023-01-18 | 22.59 | 21.89 | ↓$0.70 (-3.10%) | 21.87 | 22.59 | 198.40K |
| 2023-01-17 | 22.63 | 22.36 | ↓$0.27 (-1.19%) | 22.23 | 22.64 | 852.09K |
| 2023-01-13 | 22.73 | 22.96 | ↑$0.23 (1.01%) | 22.73 | 23.01 | 77.17K |
| 2023-01-12 | 22.61 | 22.67 | ↑$0.06 (0.27%) | 22.37 | 22.75 | 54.39K |
| 2023-01-11 | 22.67 | 22.71 | ↑$0.04 (0.18%) | 22.47 | 22.77 | 103.25K |
| 2023-01-10 | 22.68 | 22.76 | ↑$0.08 (0.35%) | 22.47 | 22.81 | 233.58K |
| 2023-01-09 | 22.72 | 22.45 | ↓$0.27 (-1.19%) | 22.38 | 22.80 | 290.59K |
| 2023-01-06 | 22.20 | 22.33 | ↑$0.13 (0.59%) | 21.88 | 22.40 | 84.32K |
| 2023-01-05 | 21.97 | 22.44 | ↑$0.47 (2.14%) | 21.96 | 22.54 | 226.67K |
| 2023-01-04 | 21.45 | 22.12 | ↑$0.67 (3.12%) | 21.37 | 22.18 | 247.88K |
| 2023-01-03 | 20.80 | 20.80 | ↑$0.00 (0.00%) | 20.57 | 21.12 | 106.02K |
| 2022-12-30 | 20.14 | 20.17 | ↑$0.03 (0.15%) | 20.08 | 20.35 | 55.45K |
| 2022-12-29 | 20.38 | 20.60 | ↑$0.22 (1.08%) | 20.14 | 20.60 | 51.80K |
| 2022-12-28 | 20.76 | 20.19 | ↓$0.57 (-2.75%) | 20.11 | 20.76 | 269.42K |
| 2022-12-27 | 20.75 | 21.10 | ↑$0.35 (1.69%) | 20.75 | 21.27 | 156.92K |
| 2022-12-23 | 20.79 | 20.39 | ↓$0.40 (-1.95%) | 20.35 | 20.79 | 66.89K |
| 2022-12-22 | 20.99 | 20.73 | ↓$0.26 (-1.24%) | 20.50 | 21.02 | 66.12K |
| 2022-12-21 | 20.34 | 20.74 | ↑$0.40 (1.97%) | 20.33 | 20.82 | 106.65K |
| 2022-12-20 | 20.05 | 20.24 | ↑$0.19 (0.95%) | 20.02 | 20.47 | 68.94K |
| 2022-12-19 | 20.61 | 20.38 | ↓$0.23 (-1.12%) | 20.33 | 20.61 | 102.46K |
| 2022-12-16 | 20.56 | 20.45 | ↓$0.11 (-0.54%) | 20.44 | 20.76 | 60.11K |
| 2022-12-15 | 21.01 | 20.44 | ↓$0.57 (-2.71%) | 20.30 | 21.10 | 220.73K |
| 2022-12-14 | 20.65 | 20.73 | ↑$0.08 (0.39%) | 20.55 | 20.90 | 102.32K |
| 2022-12-13 | 21.13 | 20.64 | ↓$0.49 (-2.32%) | 20.52 | 21.27 | 98.31K |
Create an account or log in to view more rows.
$CHIQ yeah we're going green today
$CHIQ bounce it!!
$CHIQ to the moon!!! lfG
$CHIQ I would not be a bear now
$CHIQ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CHIQ Pamp it higher...
$CHIQ jeez
$CHIQ PT?
$CHIQ said y’all dumb af
$CHIQ still bullish