Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
21.61
+0.18 (0.84%)
At close: Jan 22, 2026, 4:00 PM EST
21.61
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.50 | 21.76 | 21.50 | 21.72 | - | 1.35% | 29,839 |
| Jan 21, 2026 | 21.36 | 21.53 | 21.30 | 21.43 | 21.43 | 1.49% | 11,809 |
| Jan 20, 2026 | 21.09 | 21.26 | 21.03 | 21.12 | 21.12 | -0.35% | 63,868 |
| Jan 16, 2026 | 21.39 | 21.53 | 21.11 | 21.19 | 21.19 | -1.85% | 45,148 |
| Jan 15, 2026 | 21.49 | 21.68 | 21.39 | 21.59 | 21.59 | 0.47% | 39,176 |
| Jan 14, 2026 | 21.59 | 21.62 | 21.41 | 21.49 | 21.49 | -2.05% | 157,898 |
| Jan 13, 2026 | 22.07 | 22.12 | 21.90 | 21.94 | 21.94 | -2.36% | 16,709 |
| Jan 12, 2026 | 21.93 | 22.49 | 21.91 | 22.47 | 22.47 | 3.79% | 141,799 |
| Jan 9, 2026 | 21.82 | 21.82 | 21.60 | 21.65 | 21.65 | -1.01% | 158,176 |
| Jan 8, 2026 | 21.52 | 21.87 | 21.50 | 21.87 | 21.87 | 1.25% | 115,816 |
| Jan 7, 2026 | 21.77 | 21.79 | 21.59 | 21.60 | 21.60 | -1.41% | 43,283 |
| Jan 6, 2026 | 21.89 | 22.13 | 21.86 | 21.91 | 21.91 | 0.37% | 135,937 |
| Jan 5, 2026 | 21.57 | 21.89 | 21.43 | 21.83 | 21.83 | -0.14% | 16,799 |
| Jan 2, 2026 | 21.76 | 21.87 | 21.71 | 21.86 | 21.86 | 2.80% | 8,464 |
| Dec 31, 2025 | 21.34 | 21.36 | 21.21 | 21.27 | 21.27 | -1.21% | 20,628 |
| Dec 30, 2025 | 21.64 | 21.64 | 21.52 | 21.53 | 21.53 | -1.13% | 11,688 |
| Dec 29, 2025 | 21.63 | 21.79 | 21.63 | 21.77 | 21.58 | -0.88% | 22,268 |
| Dec 26, 2025 | 21.90 | 21.97 | 21.90 | 21.96 | 21.77 | 1.17% | 5,472 |
| Dec 24, 2025 | 21.69 | 21.80 | 21.67 | 21.71 | 21.52 | 0.09% | 5,210 |
| Dec 23, 2025 | 21.65 | 21.73 | 21.61 | 21.69 | 21.50 | -0.96% | 16,031 |
| Dec 22, 2025 | 21.71 | 21.90 | 21.65 | 21.90 | 21.71 | 1.15% | 81,251 |
| Dec 19, 2025 | 21.56 | 21.66 | 21.56 | 21.65 | 21.46 | 1.48% | 9,054 |
| Dec 18, 2025 | 21.39 | 21.50 | 21.32 | 21.34 | 21.15 | 0.32% | 27,858 |
| Dec 17, 2025 | 21.54 | 21.57 | 21.24 | 21.27 | 21.08 | -0.58% | 16,654 |
| Dec 16, 2025 | 21.35 | 21.40 | 21.24 | 21.39 | 21.20 | -0.33% | 23,474 |
| Dec 15, 2025 | 21.73 | 21.73 | 21.46 | 21.46 | 21.27 | -0.96% | 20,616 |
| Dec 12, 2025 | 21.72 | 21.88 | 21.59 | 21.67 | 21.48 | -0.14% | 25,668 |
| Dec 11, 2025 | 21.65 | 21.74 | 21.56 | 21.70 | 21.51 | -0.32% | 24,670 |
| Dec 10, 2025 | 21.67 | 21.86 | 21.55 | 21.77 | 21.58 | 1.02% | 73,371 |
| Dec 9, 2025 | 21.53 | 21.62 | 21.50 | 21.55 | 21.36 | -1.91% | 32,355 |
| Dec 8, 2025 | 21.91 | 22.00 | 21.83 | 21.97 | 21.78 | -0.32% | 29,146 |
| Dec 5, 2025 | 22.14 | 22.14 | 22.00 | 22.04 | 21.85 | 1.06% | 17,401 |
| Dec 4, 2025 | 21.94 | 21.94 | 21.81 | 21.81 | 21.62 | -0.23% | 8,246 |
| Dec 3, 2025 | 21.86 | 21.98 | 21.79 | 21.86 | 21.67 | -1.22% | 13,339 |
| Dec 2, 2025 | 22.08 | 22.13 | 21.94 | 22.13 | 21.94 | -0.14% | 42,022 |
| Dec 1, 2025 | 22.11 | 22.34 | 22.11 | 22.16 | 21.97 | 0.32% | 32,476 |
| Nov 28, 2025 | 22.13 | 22.19 | 21.97 | 22.09 | 21.90 | 0.87% | 72,037 |
| Nov 26, 2025 | 22.00 | 22.19 | 21.90 | 21.90 | 21.71 | -0.27% | 30,744 |
| Nov 25, 2025 | 21.90 | 21.98 | 21.78 | 21.96 | 21.77 | 0.73% | 22,076 |
| Nov 24, 2025 | 21.76 | 21.87 | 21.76 | 21.80 | 21.61 | 1.16% | 11,910 |
| Nov 21, 2025 | 21.23 | 21.62 | 21.16 | 21.55 | 21.36 | 0.89% | 41,525 |
| Nov 20, 2025 | 21.93 | 21.96 | 21.36 | 21.36 | 21.17 | -2.38% | 40,869 |
| Nov 19, 2025 | 22.04 | 22.05 | 21.84 | 21.88 | 21.69 | -1.53% | 8,212 |
| Nov 18, 2025 | 22.12 | 22.27 | 22.02 | 22.22 | 22.03 | -0.63% | 33,973 |
| Nov 17, 2025 | 22.43 | 22.56 | 22.33 | 22.36 | 22.16 | -1.02% | 18,129 |
| Nov 14, 2025 | 22.65 | 22.79 | 22.48 | 22.59 | 22.39 | -1.44% | 24,158 |
| Nov 13, 2025 | 23.33 | 23.33 | 22.92 | 22.92 | 22.72 | -0.74% | 41,491 |
| Nov 12, 2025 | 23.24 | 23.24 | 23.02 | 23.09 | 22.89 | -0.69% | 29,361 |
| Nov 11, 2025 | 23.36 | 23.36 | 23.25 | 23.25 | 23.05 | -0.47% | 3,607 |
| Nov 10, 2025 | 23.00 | 23.42 | 23.00 | 23.36 | 23.16 | 3.36% | 84,267 |