Global X MSCI China Utilities ETF (CHIU) Historical Stock Data
12.94 ↑0.00 (0.00%)
As of February 16, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, CHIU is down -0.13% a day on average. There have been 22 days where Global X MSCI China Utilities ETF closed green and 8 days where CHIU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 12.97 | 12.94 | ↓$0.03 (-0.23%) | 12.94 | 12.97 | 2.11K |
| 2024-02-15 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 41 |
| 2024-02-14 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 139 |
| 2024-02-13 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 10 |
| 2024-02-12 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 11 |
| 2024-02-09 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 69 |
| 2024-02-08 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 5 |
| 2024-02-07 | 12.96 | 12.97 | ↑$0.00 (0.04%) | 12.96 | 12.97 | 261 |
| 2024-02-06 | 12.95 | 12.96 | ↑$0.01 (0.04%) | 12.95 | 12.96 | 565 |
| 2024-02-05 | 12.94 | 12.95 | ↑$0.01 (0.08%) | 12.94 | 12.95 | 144 |
| 2024-02-02 | 12.96 | 12.95 | ↓$0.01 (-0.08%) | 12.95 | 12.96 | 195 |
| 2024-02-01 | 12.91 | 12.91 | ↑$0.00 (0.00%) | 12.91 | 12.91 | 7 |
| 2024-01-31 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.90 | 12.90 | 147 |
| 2024-01-30 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.90 | 12.90 | 11 |
| 2024-01-29 | 12.81 | 12.86 | ↑$0.05 (0.36%) | 12.81 | 12.86 | 107 |
| 2024-01-26 | 12.94 | 12.94 | ↑$0.00 (0.00%) | 12.94 | 12.94 | 14 |
| 2024-01-25 | 12.98 | 12.98 | ↑$0.00 (0.00%) | 12.98 | 12.98 | 172 |
| 2024-01-24 | 12.65 | 12.71 | ↑$0.06 (0.44%) | 12.65 | 12.80 | 678 |
| 2024-01-23 | 12.20 | 12.17 | ↓$0.03 (-0.24%) | 12.17 | 12.20 | 1.62K |
| 2024-01-22 | 11.91 | 11.99 | ↑$0.08 (0.65%) | 11.88 | 11.99 | 6.71K |
| 2024-01-19 | 12.21 | 12.37 | ↑$0.16 (1.31%) | 12.21 | 12.42 | 71.94K |
| 2024-01-18 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.41 | 12.41 | 17 |
| 2024-01-17 | 12.50 | 12.27 | ↓$0.23 (-1.84%) | 12.27 | 12.50 | 1.29K |
| 2024-01-16 | 12.82 | 12.72 | ↓$0.09 (-0.74%) | 12.72 | 12.82 | 272 |
| 2024-01-12 | 12.94 | 12.94 | ↑$0.00 (0.00%) | 12.94 | 12.94 | 77 |
| 2024-01-11 | 12.80 | 12.72 | ↓$0.08 (-0.62%) | 12.72 | 12.81 | 1.72K |
| 2024-01-10 | 12.77 | 12.77 | ↑$0.00 (0.00%) | 12.77 | 12.77 | 4 |
| 2024-01-09 | 13.09 | 12.88 | ↓$0.21 (-1.60%) | 12.86 | 13.09 | 0.91K |
| 2024-01-08 | 12.91 | 12.91 | ↑$0.00 (0.00%) | 12.91 | 12.91 | 67 |
| 2024-01-05 | 13.12 | 12.93 | ↓$0.19 (-1.45%) | 12.93 | 13.12 | 1.42K |
Create an account or log in to view more rows.
$CHIU lmfao
lfg babies
$CHIU is the dump over
$CHIU dont be a POS today
$CHIU I blocked some bears and I liked it!
$CHIU looks like a loading
$CHIU good support.....
$CHIU hmm...
$CHIU why is this not moving lol
$CHIU the best advice has been no stop losses. Would have cost a fortune!!!
$CHIU bull trap confirmed