Loncar China BioPharma ETF (CHNA) Historical Stock Data
22.04 ↓0.48 (-2.13%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, CHNA is up 0.31% a day on average. There have been 16 days where Loncar China BioPharma ETF closed green and 14 days where CHNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 22.44 | 22.04 | ↓$0.40 (-1.78%) | 22.04 | 22.89 | 1.79K |
| 2023-02-01 | 21.50 | 22.52 | ↑$1.02 (4.74%) | 21.43 | 22.52 | 1.19K |
| 2023-01-31 | 21.25 | 21.15 | ↓$0.10 (-0.48%) | 19.77 | 21.54 | 3.66K |
| 2023-01-30 | 21.41 | 21.61 | ↑$0.20 (0.93%) | 21.41 | 21.83 | 178 |
| 2023-01-27 | 22.53 | 22.05 | ↓$0.48 (-2.13%) | 22.05 | 22.53 | 209 |
| 2023-01-26 | 22.00 | 22.53 | ↑$0.53 (2.40%) | 21.73 | 22.53 | 3.43K |
| 2023-01-24 | 21.98 | 21.90 | ↓$0.08 (-0.36%) | 21.75 | 22.00 | 2.07K |
| 2023-01-23 | 21.99 | 21.94 | ↓$0.05 (-0.23%) | 21.54 | 22.00 | 2.72K |
| 2023-01-20 | 21.60 | 21.64 | ↑$0.04 (0.17%) | 21.60 | 21.64 | 1.05K |
| 2023-01-19 | 21.22 | 21.59 | ↑$0.37 (1.74%) | 21.22 | 21.85 | 135 |
| 2023-01-18 | 20.67 | 21.09 | ↑$0.42 (2.01%) | 20.38 | 21.28 | 2.08K |
| 2023-01-17 | 21.78 | 21.25 | ↓$0.52 (-2.40%) | 21.20 | 21.78 | 1.84K |
| 2023-01-13 | 21.25 | 21.96 | ↑$0.71 (3.34%) | 21.25 | 22.00 | 1.41K |
| 2023-01-12 | 20.60 | 21.00 | ↑$0.40 (1.94%) | 20.48 | 21.09 | 1.78K |
| 2023-01-11 | 21.28 | 21.25 | ↓$0.03 (-0.16%) | 21.25 | 21.28 | 224 |
| 2023-01-10 | 20.77 | 20.77 | ↑$0.00 (0.00%) | 20.77 | 20.77 | 89 |
| 2023-01-09 | 21.40 | 21.18 | ↓$0.22 (-1.03%) | 21.17 | 21.41 | 5.04K |
| 2023-01-06 | 20.10 | 21.18 | ↑$1.08 (5.37%) | 20.10 | 21.18 | 778 |
| 2023-01-05 | 20.96 | 20.32 | ↓$0.64 (-3.05%) | 20.27 | 21.18 | 1.65K |
| 2023-01-04 | 20.09 | 20.75 | ↑$0.66 (3.29%) | 20.09 | 20.75 | 248 |
| 2023-01-03 | 19.89 | 19.38 | ↓$0.51 (-2.57%) | 19.38 | 19.91 | 1.18K |
| 2022-12-30 | 19.49 | 18.77 | ↓$0.72 (-3.69%) | 18.77 | 19.49 | 1.27K |
| 2022-12-29 | 18.94 | 19.72 | ↑$0.78 (4.12%) | 18.62 | 19.72 | 751 |
| 2022-12-28 | 18.51 | 18.30 | ↓$0.22 (-1.16%) | 18.30 | 18.63 | 402 |
| 2022-12-27 | 18.36 | 18.67 | ↑$0.31 (1.69%) | 18.36 | 18.78 | 2.08K |
| 2022-12-23 | 18.26 | 18.34 | ↑$0.08 (0.44%) | 18.26 | 18.34 | 148 |
| 2022-12-22 | 17.79 | 17.87 | ↑$0.08 (0.45%) | 17.64 | 18.12 | 601 |
| 2022-12-21 | 18.28 | 18.28 | ↑$0.00 (0.00%) | 18.28 | 18.28 | 13 |
| 2022-12-20 | 18.03 | 17.76 | ↓$0.27 (-1.50%) | 17.76 | 18.03 | 555 |
| 2022-12-19 | 18.18 | 17.67 | ↓$0.51 (-2.79%) | 17.50 | 18.18 | 618 |
Create an account or log in to view more rows.
$CHNA I warned everyone this company sucks
$CHNA cup and handle forming
$CHNA GET IN mofos!!!
$CHNA all’s I know is buy and hold… no expectations
$CHNA not yet time to short
$CHNA LFGGGGGG
$CHNA has just been halted from trading due to volatility.
$CHNA buying all the dips.
$CHNA News Plz.....
$CHNA when is the casino going to reopen. I want some money