Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
21.52
+0.25 (1.18%)
At close: Jun 16, 2025, 4:00 PM
21.52
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 21.59 | 21.83 | 21.58 | 21.62 | - | 1.65% | 32,740 |
| Jun 13, 2025 | 21.36 | 21.58 | 21.27 | 21.27 | 21.27 | -2.61% | 89,655 |
| Jun 12, 2025 | 21.96 | 21.96 | 21.84 | 21.84 | 21.84 | -1.22% | 16,123 |
| Jun 11, 2025 | 22.18 | 22.33 | 22.04 | 22.11 | 22.11 | 0.39% | 47,262 |
| Jun 10, 2025 | 21.86 | 22.08 | 21.82 | 22.02 | 22.02 | 0.57% | 49,084 |
| Jun 9, 2025 | 21.68 | 21.92 | 21.68 | 21.90 | 21.90 | 1.67% | 18,039 |
| Jun 6, 2025 | 21.46 | 21.57 | 21.32 | 21.54 | 21.54 | -0.74% | 6,529 |
| Jun 5, 2025 | 21.81 | 21.81 | 21.51 | 21.70 | 21.70 | 0.32% | 33,984 |
| Jun 4, 2025 | 21.41 | 21.66 | 21.24 | 21.63 | 21.63 | 1.88% | 54,477 |
| Jun 3, 2025 | 21.26 | 21.35 | 21.08 | 21.23 | 21.23 | 0.24% | 151,555 |
| Jun 2, 2025 | 21.09 | 21.18 | 20.90 | 21.18 | 21.18 | 1.24% | 33,170 |
| May 30, 2025 | 21.15 | 21.15 | 20.81 | 20.92 | 20.92 | -3.01% | 116,278 |
| May 29, 2025 | 21.66 | 21.66 | 21.39 | 21.57 | 21.57 | 1.94% | 327,154 |
| May 28, 2025 | 21.30 | 21.32 | 21.13 | 21.16 | 21.16 | -1.81% | 97,814 |
| May 27, 2025 | 21.53 | 21.66 | 21.47 | 21.55 | 21.55 | -4.05% | 86,301 |
| 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 |