Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
23.07
+0.49 (2.17%)
Mar 27, 2025, 4:00 PM EST - Market closed
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.79 | 23.15 | 22.79 | 23.07 | 23.07 | 2.17% | 26,291 |
| 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 |
| Mar 13, 2025 | 22.32 | 22.70 | 22.32 | 22.56 | 22.56 | -0.22% | 35,938 |
| Mar 12, 2025 | 22.65 | 22.65 | 22.43 | 22.61 | 22.61 | -0.13% | 73,120 |
| Mar 11, 2025 | 22.62 | 22.87 | 22.36 | 22.64 | 22.64 | 2.68% | 115,480 |
| Mar 10, 2025 | 22.25 | 22.36 | 21.90 | 22.05 | 22.05 | -3.46% | 95,215 |
| Mar 7, 2025 | 22.76 | 22.98 | 22.59 | 22.84 | 22.84 | 1.29% | 1,302,123 |
| Mar 6, 2025 | 22.76 | 22.94 | 22.42 | 22.55 | 22.55 | 0.27% | 104,010 |
| Mar 5, 2025 | 21.93 | 22.55 | 21.91 | 22.49 | 22.49 | 5.00% | 54,065 |
| Mar 4, 2025 | 21.18 | 21.55 | 21.06 | 21.42 | 21.42 | 1.23% | 38,663 |
| Mar 3, 2025 | 21.59 | 21.59 | 21.13 | 21.16 | 21.16 | -2.26% | 42,299 |
| Feb 28, 2025 | 21.46 | 21.74 | 21.41 | 21.65 | 21.65 | -2.87% | 36,057 |
| Feb 27, 2025 | 22.49 | 22.55 | 22.20 | 22.29 | 22.29 | -0.40% | 66,208 |
| Feb 26, 2025 | 22.42 | 22.58 | 22.24 | 22.38 | 22.38 | 3.18% | 31,885 |
| Feb 25, 2025 | 21.82 | 21.87 | 21.60 | 21.69 | 21.69 | 0.93% | 136,386 |
| Feb 24, 2025 | 22.06 | 22.06 | 21.41 | 21.49 | 21.49 | -4.28% | 139,586 |
| Feb 21, 2025 | 22.39 | 22.75 | 22.28 | 22.45 | 22.45 | 2.32% | 186,129 |
| Feb 20, 2025 | 22.06 | 22.38 | 21.60 | 21.94 | 21.94 | 1.29% | 97,899 |
| Feb 19, 2025 | 21.82 | 21.97 | 21.56 | 21.66 | 21.66 | -0.64% | 18,587 |
| Feb 18, 2025 | 21.99 | 21.99 | 21.65 | 21.80 | 21.80 | -0.62% | 83,668 |
| Feb 14, 2025 | 22.01 | 22.09 | 21.75 | 21.94 | 21.94 | 3.01% | 77,541 |
| Feb 13, 2025 | 20.77 | 21.32 | 20.77 | 21.30 | 21.30 | 0.78% | 61,650 |
| Feb 12, 2025 | 20.88 | 21.31 | 20.88 | 21.13 | 21.13 | 1.44% | 75,925 |
| Feb 11, 2025 | 20.70 | 20.96 | 20.65 | 20.83 | 20.83 | -1.51% | 23,058 |
| Feb 10, 2025 | 21.10 | 21.19 | 20.94 | 21.15 | 21.15 | 2.47% | 100,659 |
| Feb 7, 2025 | 20.81 | 21.00 | 20.58 | 20.64 | 20.64 | 2.03% | 54,184 |
| Feb 6, 2025 | 20.24 | 20.32 | 20.16 | 20.23 | 20.23 | 2.22% | 74,636 |
| Feb 5, 2025 | 19.92 | 20.01 | 19.79 | 19.79 | 19.79 | -3.13% | 15,339 |
| Feb 4, 2025 | 20.23 | 20.59 | 20.23 | 20.43 | 20.43 | 3.71% | 21,501 |
| Feb 3, 2025 | 19.38 | 19.90 | 19.38 | 19.70 | 19.70 | -0.40% | 44,402 |
| Jan 31, 2025 | 20.31 | 20.31 | 19.73 | 19.78 | 19.78 | -2.66% | 16,881 |
| Jan 30, 2025 | 19.81 | 20.44 | 19.81 | 20.32 | 20.32 | 2.73% | 70,611 |
| Jan 29, 2025 | 20.06 | 20.13 | 19.78 | 19.78 | 19.78 | -0.35% | 15,966 |
| Jan 28, 2025 | 19.65 | 19.85 | 19.46 | 19.85 | 19.85 | 0.92% | 23,239 |
| Jan 27, 2025 | 19.72 | 19.81 | 19.60 | 19.67 | 19.67 | 0.61% | 61,028 |
| Jan 24, 2025 | 19.28 | 19.56 | 19.20 | 19.55 | 19.55 | 2.79% | 46,130 |
| Jan 23, 2025 | 18.95 | 19.03 | 18.86 | 19.02 | 19.02 | -0.63% | 12,142 |
| Jan 22, 2025 | 19.17 | 19.25 | 19.04 | 19.14 | 19.14 | -1.03% | 46,632 |
| Jan 21, 2025 | 19.54 | 19.54 | 19.23 | 19.34 | 19.34 | 0.78% | 49,542 |
| Jan 17, 2025 | 18.75 | 19.28 | 18.67 | 19.19 | 19.19 | 3.67% | 48,095 |
| Jan 16, 2025 | 18.50 | 18.55 | 18.48 | 18.51 | 18.51 | 0.11% | 59,538 |
| Jan 15, 2025 | 18.50 | 18.56 | 18.42 | 18.49 | 18.49 | 0.49% | 49,070 |