Skip to main content
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
22.45
+0.51 (2.32%)
Feb 21, 2025, 3:59 PM EST - Market closed

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3922.7522.2822.4522.452.32%186,129
Feb 20, 202522.0622.3821.6021.9421.941.29%97,899
Feb 19, 202521.8221.9721.5621.6621.66-0.64%18,587
Feb 18, 202521.9921.9921.6521.8021.80-0.62%83,668
Feb 14, 202522.0122.0921.7521.9421.943.01%77,541
Feb 13, 202520.7721.3220.7721.3021.300.78%61,650
Feb 12, 202520.8821.3120.8821.1321.131.44%75,925
Feb 11, 202520.7020.9620.6520.8320.83-1.51%23,058
Feb 10, 202521.1021.1920.9421.1521.152.47%100,659
Feb 7, 202520.8121.0020.5820.6420.642.03%54,184
Feb 6, 202520.2420.3220.1620.2320.232.22%74,636
Feb 5, 202519.9220.0119.7919.7919.79-3.13%15,339
Feb 4, 202520.2320.5920.2320.4320.433.71%21,501
Feb 3, 202519.3819.9019.3819.7019.70-0.40%44,402
Jan 31, 202520.3120.3119.7319.7819.78-2.66%16,881
Jan 30, 202519.8120.4419.8120.3220.322.73%70,611
Jan 29, 202520.0620.1319.7819.7819.78-0.35%15,966
Jan 28, 202519.6519.8519.4619.8519.850.92%23,239
Jan 27, 202519.7219.8119.6019.6719.670.61%61,028
Jan 24, 202519.2819.5619.2019.5519.552.79%46,130
Jan 23, 202518.9519.0318.8619.0219.02-0.63%12,142
Jan 22, 202519.1719.2519.0419.1419.14-1.03%46,632
Jan 21, 202519.5419.5419.2319.3419.340.78%49,542
Jan 17, 202518.7519.2818.6719.1919.193.67%48,095
Jan 16, 202518.5018.5518.4818.5118.510.11%59,538
Jan 15, 202518.5018.5618.4218.4918.490.49%49,070
Jan 14, 202518.5018.5818.3818.4018.402.91%31,999
Jan 13, 202517.8717.9817.7917.8817.88-0.33%35,120
Jan 10, 202518.2618.2617.9417.9417.94-3.91%96,933
Jan 8, 202518.5518.7018.5018.6718.67-0.39%73,503
Jan 7, 202518.8118.8918.6918.7418.74-0.14%54,769
Jan 6, 202519.0119.0818.7318.7718.77-0.37%91,767
Jan 3, 202518.8118.9118.7318.8418.840.64%46,018
Jan 2, 202518.8018.8618.6718.7218.72-1.37%62,476
Dec 31, 202418.9819.1318.9418.9818.98-0.21%37,103
Dec 30, 202419.2119.2118.9719.0219.02-3.84%63,498
Dec 27, 202419.8219.8319.6919.7819.40-1.40%20,687
Dec 26, 202420.0520.2619.9820.0619.67-0.01%27,481
Dec 24, 202420.0620.1620.0420.0619.681.07%52,591
Dec 23, 202419.7119.9219.6319.8519.470.46%29,389
Dec 20, 202419.6919.9119.5319.7619.38-43,602
Dec 19, 202419.9119.9119.7519.7619.380.25%11,679
Dec 18, 202420.0120.0819.6619.7119.33-1.99%33,421
Dec 17, 202419.8420.1719.8320.1119.722.13%31,806
Dec 16, 202419.7619.9419.6919.6919.31-1.80%55,595
Dec 13, 202420.0820.2319.9320.0519.66-2.00%22,803
Dec 12, 202420.3220.5520.3220.4620.070.29%34,693
Dec 11, 202420.3620.4420.2220.4020.01-0.73%44,542
Dec 10, 202420.6520.8020.4920.5520.15-4.20%50,325
Dec 9, 202421.1521.8621.1521.4521.048.81%547,960
Dec 6, 202419.7519.8819.6719.7119.331.30%14,940
Dec 5, 202419.4119.5119.3319.4619.090.15%283,926
Dec 4, 202419.6319.6319.3919.4319.06-1.57%26,723
Dec 3, 202419.6419.8319.6119.7419.360.36%29,836
Dec 2, 202419.5219.7619.5119.6719.291.13%84,094
Nov 29, 202419.3919.4819.2819.4519.08-0.15%9,444
Nov 27, 202419.5119.6019.4719.4819.112.42%40,679
Nov 26, 202419.2119.2118.9619.0218.65-1.14%24,295
Nov 25, 202419.1519.2619.1119.2418.870.58%37,863
Nov 22, 202419.1519.2619.0819.1318.76-2.45%52,058
Nov 21, 202419.6219.7219.5619.6119.23-1.26%29,253
Nov 20, 202419.8519.8719.7319.8619.480.51%26,345
Nov 19, 202419.7819.8419.6019.7619.38-0.60%133,279
Nov 18, 202419.8219.9419.7419.8819.501.43%29,667
Nov 15, 202419.6219.7019.5019.6019.220.41%79,934
Nov 14, 202419.7719.7919.5019.5219.14-2.69%137,813
Nov 13, 202420.2820.2820.0020.0619.67-0.20%44,207
Nov 12, 202420.2520.3920.0120.1019.71-3.74%75,906
Nov 11, 202420.7620.9320.7620.8820.481.26%103,346
Nov 8, 202420.9421.0720.5620.6220.22-5.37%130,558
Nov 7, 202421.5721.9621.4821.7921.375.21%66,109
Nov 6, 202420.5820.8620.3120.7120.31-2.91%154,363
Nov 5, 202421.4821.6021.2921.3320.921.47%83,277
Nov 4, 202421.0621.3720.9621.0220.622.04%71,036
Nov 1, 202420.7420.8620.5920.6020.20-0.15%22,363
Oct 31, 202420.7620.7920.4520.6320.23-1.34%31,398
Oct 30, 202420.8221.0620.7520.9120.51-1.60%64,185
Oct 29, 202421.6321.6321.2421.2520.84-0.56%123,660
Oct 28, 202421.0021.4621.0021.3720.962.59%91,851
Oct 25, 202420.9821.0620.7420.8320.430.87%32,095
Oct 24, 202420.7620.8420.5320.6520.25-1.20%56,356
Oct 23, 202421.3121.3220.8720.9020.50-0.76%48,326
Oct 22, 202420.7621.2420.7621.0620.652.68%152,142
Oct 21, 202420.4620.6520.4420.5120.12-1.20%103,706
Oct 18, 202421.0921.0920.7320.7620.364.06%76,354
Oct 17, 202420.1020.1119.8519.9519.57-2.68%80,438
Oct 16, 202420.5020.6620.4220.5020.110.49%23,630
Oct 15, 202420.9821.0220.2720.4020.01-5.56%315,241
Oct 14, 202421.7922.2121.6021.6021.18-4.21%101,956
Oct 11, 202421.8222.5521.8022.5522.121.85%279,647
Oct 10, 202422.3422.4421.8922.1421.71-110,421
Oct 9, 202421.3022.1421.2822.1421.71-0.27%254,133
Oct 8, 202422.2422.5021.8422.2021.77-11.20%386,279
Oct 7, 202424.5625.0024.1025.0024.524.65%414,000
Oct 4, 202423.8323.9623.6123.8923.433.64%159,454
Oct 3, 202422.8123.3722.8023.0522.61-3.03%167,732
Oct 2, 202423.8523.8723.0923.7723.315.93%332,872
Oct 1, 202421.6922.5021.4522.4422.014.42%265,534
Sep 30, 202422.2922.3021.4521.4921.080.99%244,647
Sep 27, 202420.9921.4520.7821.2820.874.06%346,294