Global X MSCI China Financials ETF (CHIX) Historical Stock Data
10.57 ↑0.00 (0.00%)
As of February 16, 2024, 4:19pm EST.
Historical Data
In the past 30 trading days, CHIX is up 0.07% a day on average. There have been 17 days where Global X MSCI China Financials ETF closed green and 13 days where CHIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 10.55 | 10.57 | ↑$0.02 (0.19%) | 10.55 | 10.61 | 22.40K |
| 2024-02-15 | 10.56 | 10.56 | ↑$0.01 (0.05%) | 10.56 | 10.60 | 6.85K |
| 2024-02-14 | 10.60 | 10.59 | ↓$0.01 (-0.09%) | 10.55 | 10.60 | 17.77K |
| 2024-02-13 | 10.51 | 10.57 | ↑$0.06 (0.57%) | 10.51 | 10.61 | 24.30K |
| 2024-02-12 | 10.56 | 10.55 | ↓$0.01 (-0.09%) | 10.55 | 10.57 | 9.47K |
| 2024-02-09 | 10.60 | 10.59 | ↓$0.01 (-0.05%) | 10.58 | 10.61 | 4.80K |
| 2024-02-08 | 10.54 | 10.58 | ↑$0.04 (0.38%) | 10.54 | 10.61 | 4.07K |
| 2024-02-07 | 10.57 | 10.60 | ↑$0.03 (0.28%) | 10.34 | 10.61 | 16.58K |
| 2024-02-06 | 10.57 | 10.57 | ↑$0.00 (0.01%) | 10.55 | 10.64 | 24.17K |
| 2024-02-05 | 10.53 | 10.55 | ↑$0.02 (0.19%) | 10.53 | 10.60 | 15.62K |
| 2024-02-02 | 10.54 | 10.60 | ↑$0.06 (0.57%) | 10.51 | 10.60 | 8.53K |
| 2024-02-01 | 10.56 | 10.56 | ↓$0.00 (-0.04%) | 10.55 | 10.61 | 4.64K |
| 2024-01-31 | 10.53 | 10.54 | ↑$0.01 (0.09%) | 10.53 | 10.58 | 16.40K |
| 2024-01-30 | 10.57 | 10.57 | ↑$0.00 (0.00%) | 10.57 | 10.60 | 18.86K |
| 2024-01-29 | 10.59 | 10.57 | ↓$0.02 (-0.19%) | 10.54 | 10.60 | 11.07K |
| 2024-01-26 | 10.54 | 10.60 | ↑$0.06 (0.57%) | 10.54 | 10.64 | 19.18K |
| 2024-01-25 | 10.60 | 10.58 | ↓$0.02 (-0.19%) | 10.54 | 10.66 | 53.83K |
| 2024-01-24 | 10.49 | 10.52 | ↑$0.03 (0.29%) | 10.46 | 10.60 | 49.04K |
| 2024-01-23 | 10.09 | 10.10 | ↑$0.01 (0.10%) | 10.05 | 10.10 | 41.88K |
| 2024-01-22 | 9.78 | 9.82 | ↑$0.04 (0.41%) | 9.74 | 9.83 | 28.62K |
| 2024-01-19 | 9.92 | 10.02 | ↑$0.10 (1.05%) | 9.90 | 10.04 | 13.31K |
| 2024-01-18 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.93 | 9.95 | 747 |
| 2024-01-17 | 9.87 | 9.91 | ↑$0.04 (0.41%) | 9.85 | 9.91 | 8.75K |
| 2024-01-16 | 10.17 | 10.05 | ↓$0.12 (-1.18%) | 10.04 | 10.17 | 17.77K |
| 2024-01-12 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.28 | 10.33 | 52.51K |
| 2024-01-11 | 10.18 | 10.21 | ↑$0.03 (0.29%) | 10.18 | 10.21 | 10.04K |
| 2024-01-10 | 10.14 | 10.14 | ↓$0.01 (-0.05%) | 10.12 | 10.18 | 77.84K |
| 2024-01-09 | 10.27 | 10.20 | ↓$0.07 (-0.68%) | 10.17 | 10.27 | 68.45K |
| 2024-01-08 | 10.39 | 10.33 | ↓$0.06 (-0.58%) | 10.30 | 10.43 | 119.84K |
| 2024-01-05 | 10.57 | 10.56 | ↓$0.01 (-0.11%) | 10.55 | 10.63 | 6.27K |
Create an account or log in to view more rows.
$CHIX omg lol
$CHIX if your selling dont regret it later
$CHIX is anyone really buying this shit
$CHIX good place to average up
$CHIX free to hold
$CHIX watch this fly!!!!
$CHIX How can this stock move so little? Damn
$CHIX Buy Buy Buy
$CHIX steady steady n hold
$CHIX bears haha