Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
22.46
+0.08 (0.36%)
May 23, 2025, 4:00 PM - Market closed
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.22 | 22.48 | 22.22 | 22.46 | 22.46 | 0.36% | 24,911 |
| May 22, 2025 | 22.31 | 22.57 | 22.30 | 22.38 | 22.38 | -0.53% | 99,352 |
| May 21, 2025 | 22.63 | 22.70 | 22.45 | 22.50 | 22.50 | 0.27% | 150,817 |
| May 20, 2025 | 22.27 | 22.44 | 22.27 | 22.44 | 22.44 | 1.04% | 16,525 |
| May 19, 2025 | 22.00 | 22.27 | 21.99 | 22.21 | 22.21 | 0.05% | 21,518 |
| May 16, 2025 | 22.22 | 22.28 | 22.13 | 22.20 | 22.20 | 0.14% | 9,306 |
| May 15, 2025 | 22.25 | 22.25 | 21.98 | 22.17 | 22.17 | -1.34% | 75,525 |
| May 14, 2025 | 22.67 | 22.67 | 22.42 | 22.47 | 22.47 | 0.36% | 25,478 |
| May 13, 2025 | 22.33 | 22.56 | 22.19 | 22.39 | 22.39 | -0.58% | 81,792 |
| May 12, 2025 | 22.53 | 22.72 | 22.30 | 22.52 | 22.52 | 4.31% | 84,972 |
| May 9, 2025 | 21.76 | 21.76 | 21.50 | 21.59 | 21.59 | 0.33% | 7,846 |
| May 8, 2025 | 21.54 | 21.64 | 21.33 | 21.52 | 21.52 | 1.27% | 138,197 |
| May 7, 2025 | 21.32 | 21.35 | 21.15 | 21.25 | 21.25 | -1.62% | 317,349 |
| May 6, 2025 | 21.55 | 21.72 | 21.55 | 21.60 | 21.60 | 0.24% | 12,375 |
| May 5, 2025 | 21.47 | 21.59 | 21.30 | 21.55 | 21.55 | -0.05% | 18,987 |
| May 2, 2025 | 21.51 | 21.63 | 21.27 | 21.56 | 21.56 | 4.00% | 36,955 |
| May 1, 2025 | 20.79 | 20.92 | 20.66 | 20.73 | 20.73 | 0.10% | 7,944 |
| Apr 30, 2025 | 20.83 | 20.83 | 20.58 | 20.71 | 20.71 | -0.58% | 5,431 |
| Apr 29, 2025 | 20.84 | 20.99 | 20.77 | 20.83 | 20.83 | - | 17,123 |
| Apr 28, 2025 | 20.70 | 20.97 | 20.70 | 20.83 | 20.83 | 0.48% | 13,458 |
| Apr 25, 2025 | 20.65 | 20.77 | 20.61 | 20.73 | 20.73 | - | 81,422 |
| Apr 24, 2025 | 20.65 | 20.82 | 20.60 | 20.73 | 20.73 | -0.10% | 42,362 |
| Apr 23, 2025 | 20.85 | 21.26 | 20.72 | 20.75 | 20.75 | 2.12% | 63,406 |
| Apr 22, 2025 | 20.18 | 20.50 | 20.10 | 20.32 | 20.32 | 3.25% | 40,217 |
| Apr 21, 2025 | 19.77 | 19.85 | 19.50 | 19.68 | 19.68 | -0.30% | 62,634 |
| Apr 17, 2025 | 19.91 | 19.99 | 19.74 | 19.74 | 19.74 | - | 97,870 |
| Apr 16, 2025 | 19.92 | 20.02 | 19.67 | 19.74 | 19.74 | -2.90% | 42,610 |
| Apr 15, 2025 | 20.46 | 20.50 | 20.33 | 20.33 | 20.33 | -1.19% | 79,764 |
| Apr 14, 2025 | 20.53 | 20.84 | 20.48 | 20.58 | 20.58 | 1.91% | 30,993 |
| Apr 11, 2025 | 19.96 | 20.27 | 19.60 | 20.19 | 20.19 | 3.80% | 105,862 |
| Apr 10, 2025 | 19.59 | 19.93 | 19.23 | 19.45 | 19.45 | -0.46% | 174,506 |
| Apr 9, 2025 | 18.69 | 19.60 | 18.60 | 19.54 | 19.54 | 7.90% | 77,700 |
| Apr 8, 2025 | 19.40 | 19.49 | 17.87 | 18.11 | 18.11 | -1.74% | 102,394 |
| Apr 7, 2025 | 18.78 | 19.54 | 18.06 | 18.43 | 18.43 | -8.40% | 752,606 |
| Apr 4, 2025 | 20.38 | 20.46 | 19.67 | 20.12 | 20.12 | -7.58% | 189,864 |
| Apr 3, 2025 | 21.61 | 21.96 | 21.61 | 21.77 | 21.77 | -2.73% | 214,079 |
| Apr 2, 2025 | 22.47 | 22.47 | 22.26 | 22.38 | 22.38 | -0.18% | 20,747 |
| Apr 1, 2025 | 22.33 | 22.53 | 22.28 | 22.42 | 22.42 | 0.40% | 67,225 |
| Mar 31, 2025 | 22.17 | 22.43 | 22.05 | 22.33 | 22.33 | -0.13% | 60,706 |
| Mar 28, 2025 | 22.60 | 22.65 | 22.32 | 22.36 | 22.36 | -3.08% | 38,625 |
| Mar 27, 2025 | 22.79 | 23.15 | 22.79 | 23.07 | 23.07 | 2.17% | 26,476 |
| Mar 26, 2025 | 22.63 | 22.68 | 22.43 | 22.58 | 22.58 | 0.89% | 57,663 |
| Mar 25, 2025 | 22.49 | 22.66 | 22.34 | 22.38 | 22.38 | -2.08% | 63,201 |
| Mar 24, 2025 | 22.93 | 22.98 | 22.74 | 22.86 | 22.86 | 0.59% | 40,131 |
| Mar 21, 2025 | 22.71 | 22.78 | 22.50 | 22.72 | 22.72 | -2.74% | 62,108 |
| Mar 20, 2025 | 23.26 | 23.50 | 23.09 | 23.36 | 23.36 | -2.34% | 53,457 |
| Mar 19, 2025 | 24.05 | 24.05 | 23.72 | 23.92 | 23.92 | 0.13% | 40,444 |
| Mar 18, 2025 | 24.06 | 24.06 | 23.77 | 23.89 | 23.89 | -0.71% | 150,951 |
| Mar 17, 2025 | 23.37 | 24.07 | 23.36 | 24.06 | 24.06 | 2.95% | 178,534 |
| Mar 14, 2025 | 23.25 | 23.39 | 23.22 | 23.37 | 23.37 | 3.59% | 92,961 |