Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
23.46
-0.27 (-1.14%)
Oct 28, 2025, 4:00 PM EDT - Market closed

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.4623.5323.4023.4623.46-1.13%5,838
Oct 27, 202523.7923.8023.6723.7323.731.23%26,607
Oct 24, 202523.4123.5023.2823.4423.440.18%48,351
Oct 23, 202523.2523.5223.2123.4023.401.63%7,043
Oct 22, 202523.0923.1622.8923.0223.02-0.68%5,280
Oct 21, 202523.2023.3823.1023.1823.18-1.15%76,963
Oct 20, 202523.0623.5023.0323.4523.451.34%42,412
Oct 17, 202522.7423.1522.7423.1423.140.30%34,000
Oct 16, 202523.1123.2622.9123.0723.07-0.13%186,399
Oct 15, 202523.0823.2622.9923.1023.101.67%83,095
Oct 14, 202522.4722.9022.4722.7222.72-1.30%155,276
Oct 13, 202523.1223.1222.8923.0223.023.83%50,393
Oct 10, 202523.4923.6222.0422.1722.17-5.90%240,378
Oct 9, 202523.9323.9323.5423.5623.56-2.24%70,082
Oct 8, 202524.0024.1223.8924.1024.100.37%21,602
Oct 7, 202524.2824.4323.9024.0124.01-1.11%69,518
Oct 6, 202524.1024.3324.0524.2824.28-0.25%63,957
Oct 3, 202524.4424.6324.2824.3424.34-1.06%35,179
Oct 2, 202524.6124.6724.5424.6024.600.98%128,894
Oct 1, 202524.1924.4024.1924.3624.360.71%10,909
Sep 30, 202524.1324.3924.0624.1924.191.09%73,515
Sep 29, 202523.9224.0223.8323.9323.931.61%63,291
Sep 26, 202523.5823.6323.4223.5523.55-0.93%64,022
Sep 25, 202523.7123.9023.5823.7723.770.64%20,987
Sep 24, 202523.6923.8323.5523.6223.621.03%43,582
Sep 23, 202523.5123.6523.3223.3823.38-1.64%81,467
Sep 22, 202523.8423.9723.6423.7723.77-1.08%19,802
Sep 19, 202524.2024.2024.0024.0324.030.21%105,571
Sep 18, 202523.9024.0823.9023.9823.98-0.95%49,958
Sep 17, 202524.1724.2624.0024.2124.212.15%92,650
Sep 16, 202523.3823.7323.3723.7023.701.85%28,693
Sep 15, 202523.3623.3723.2323.2723.270.87%27,363
Sep 12, 202523.1723.1722.9823.0723.07-1.33%33,651
Sep 11, 202523.0423.3923.0423.3823.381.96%41,859
Sep 10, 202523.0923.1722.8522.9322.93-1.38%19,698
Sep 9, 202523.1023.3023.1023.2523.250.78%13,244
Sep 8, 202522.9423.1222.8523.0723.071.18%82,295
Sep 5, 202522.7522.8422.6122.8022.801.83%22,932
Sep 4, 202522.3622.4622.2122.3922.39-1.41%147,349
Sep 3, 202522.6422.7222.4722.7122.71-0.04%98,972
Sep 2, 202522.5022.7922.4922.7222.72-0.74%33,641
Aug 29, 202522.7622.9022.6622.8922.891.42%87,361
Aug 28, 202522.4422.5922.3922.5722.570.27%32,409
Aug 27, 202522.5822.5822.3622.5122.51-3.31%159,101
Aug 26, 202523.3923.5123.2523.2823.280.56%146,512
Aug 25, 202523.3223.6423.0623.1523.15-1.11%59,690
Aug 22, 202522.9323.4522.9323.4123.413.81%69,366
Aug 21, 202522.2722.5522.2722.5522.551.08%16,549
Aug 20, 202522.3822.4722.2422.3122.310.36%26,068
Aug 19, 202522.2022.4622.1422.2322.230.41%90,446