Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
24.10
+0.09 (0.37%)
At close: Oct 8, 2025, 4:00 PM EDT
24.10
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.00 | 24.00 | 23.89 | 23.97 | - | -0.17% | 6,377 |
| Oct 7, 2025 | 24.28 | 24.43 | 23.90 | 24.01 | 24.01 | -1.11% | 69,518 |
| Oct 6, 2025 | 24.10 | 24.33 | 24.05 | 24.28 | 24.28 | -0.25% | 63,957 |
| Oct 3, 2025 | 24.44 | 24.63 | 24.28 | 24.34 | 24.34 | -1.06% | 35,179 |
| Oct 2, 2025 | 24.61 | 24.67 | 24.54 | 24.60 | 24.60 | 0.98% | 128,894 |
| Oct 1, 2025 | 24.19 | 24.40 | 24.19 | 24.36 | 24.36 | 0.71% | 10,909 |
| Sep 30, 2025 | 24.13 | 24.39 | 24.06 | 24.19 | 24.19 | 1.09% | 73,515 |
| Sep 29, 2025 | 23.92 | 24.02 | 23.83 | 23.93 | 23.93 | 1.61% | 63,291 |
| Sep 26, 2025 | 23.58 | 23.63 | 23.42 | 23.55 | 23.55 | -0.93% | 64,022 |
| Sep 25, 2025 | 23.71 | 23.90 | 23.58 | 23.77 | 23.77 | 0.64% | 20,987 |
| Sep 24, 2025 | 23.69 | 23.83 | 23.55 | 23.62 | 23.62 | 1.03% | 43,582 |
| Sep 23, 2025 | 23.51 | 23.65 | 23.32 | 23.38 | 23.38 | -1.64% | 81,467 |
| Sep 22, 2025 | 23.84 | 23.97 | 23.64 | 23.77 | 23.77 | -1.08% | 19,802 |
| Sep 19, 2025 | 24.20 | 24.20 | 24.00 | 24.03 | 24.03 | 0.21% | 105,571 |
| Sep 18, 2025 | 23.90 | 24.08 | 23.90 | 23.98 | 23.98 | -0.95% | 49,958 |
| Sep 17, 2025 | 24.17 | 24.26 | 24.00 | 24.21 | 24.21 | 2.15% | 92,650 |
| Sep 16, 2025 | 23.38 | 23.73 | 23.37 | 23.70 | 23.70 | 1.85% | 28,693 |
| Sep 15, 2025 | 23.36 | 23.37 | 23.23 | 23.27 | 23.27 | 0.87% | 27,363 |
| Sep 12, 2025 | 23.17 | 23.17 | 22.98 | 23.07 | 23.07 | -1.33% | 33,651 |
| Sep 11, 2025 | 23.04 | 23.39 | 23.04 | 23.38 | 23.38 | 1.96% | 41,859 |
| Sep 10, 2025 | 23.09 | 23.17 | 22.85 | 22.93 | 22.93 | -1.38% | 19,698 |
| Sep 9, 2025 | 23.10 | 23.30 | 23.10 | 23.25 | 23.25 | 0.78% | 13,244 |
| Sep 8, 2025 | 22.94 | 23.12 | 22.85 | 23.07 | 23.07 | 1.18% | 82,295 |
| Sep 5, 2025 | 22.75 | 22.84 | 22.61 | 22.80 | 22.80 | 1.83% | 22,932 |
| Sep 4, 2025 | 22.36 | 22.46 | 22.21 | 22.39 | 22.39 | -1.41% | 147,349 |
| Sep 3, 2025 | 22.64 | 22.72 | 22.47 | 22.71 | 22.71 | -0.04% | 98,972 |
| Sep 2, 2025 | 22.50 | 22.79 | 22.49 | 22.72 | 22.72 | -0.74% | 33,641 |
| Aug 29, 2025 | 22.76 | 22.90 | 22.66 | 22.89 | 22.89 | 1.42% | 87,361 |
| Aug 28, 2025 | 22.44 | 22.59 | 22.39 | 22.57 | 22.57 | 0.27% | 32,409 |
| Aug 27, 2025 | 22.58 | 22.58 | 22.36 | 22.51 | 22.51 | -3.31% | 159,101 |
| Aug 26, 2025 | 23.39 | 23.51 | 23.25 | 23.28 | 23.28 | 0.56% | 146,512 |
| Aug 25, 2025 | 23.32 | 23.64 | 23.06 | 23.15 | 23.15 | -1.11% | 59,690 |
| Aug 22, 2025 | 22.93 | 23.45 | 22.93 | 23.41 | 23.41 | 3.81% | 69,366 |
| Aug 21, 2025 | 22.27 | 22.55 | 22.27 | 22.55 | 22.55 | 1.08% | 16,549 |
| Aug 20, 2025 | 22.38 | 22.47 | 22.24 | 22.31 | 22.31 | 0.36% | 26,068 |
| Aug 19, 2025 | 22.20 | 22.46 | 22.14 | 22.23 | 22.23 | 0.41% | 90,446 |
| Aug 18, 2025 | 22.24 | 22.24 | 22.06 | 22.14 | 22.14 | 1.23% | 15,654 |
| Aug 15, 2025 | 21.85 | 21.95 | 21.84 | 21.87 | 21.87 | 0.51% | 12,872 |
| Aug 14, 2025 | 21.77 | 21.89 | 21.63 | 21.76 | 21.76 | -1.49% | 21,947 |
| Aug 13, 2025 | 22.07 | 22.14 | 21.93 | 22.09 | 22.09 | 1.75% | 78,072 |
| Aug 12, 2025 | 21.43 | 21.71 | 21.43 | 21.71 | 21.71 | 1.78% | 9,812 |
| Aug 11, 2025 | 21.45 | 21.59 | 21.30 | 21.33 | 21.33 | -0.56% | 19,075 |
| Aug 8, 2025 | 21.44 | 21.48 | 21.36 | 21.45 | 21.45 | -0.23% | 17,016 |
| Aug 7, 2025 | 21.54 | 21.63 | 21.47 | 21.50 | 21.50 | 0.05% | 69,517 |
| Aug 6, 2025 | 21.37 | 21.49 | 21.19 | 21.49 | 21.49 | 1.42% | 117,783 |
| Aug 5, 2025 | 21.33 | 21.34 | 21.10 | 21.19 | 21.19 | -0.38% | 30,253 |
| Aug 4, 2025 | 21.28 | 21.34 | 21.15 | 21.27 | 21.27 | 1.67% | 31,114 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.82 | 20.92 | 20.92 | -1.13% | 119,628 |
| Jul 31, 2025 | 21.15 | 21.24 | 21.07 | 21.16 | 21.16 | -1.26% | 10,032 |
| Jul 30, 2025 | 21.54 | 21.69 | 21.43 | 21.43 | 21.43 | -1.88% | 24,858 |