Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
21.02
+0.12 (0.57%)
At close: Jul 14, 2025, 4:00 PM
21.02
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 21.04 | 21.11 | 20.90 | 21.02 | 21.02 | 0.57% | 20,412 |
| Jul 11, 2025 | 20.90 | 21.03 | 20.89 | 20.90 | 20.90 | 0.24% | 10,743 |
| Jul 10, 2025 | 20.80 | 20.98 | 20.69 | 20.85 | 20.85 | -0.05% | 53,578 |
| Jul 9, 2025 | 20.99 | 20.99 | 20.68 | 20.86 | 20.86 | -1.42% | 157,524 |
| Jul 8, 2025 | 21.15 | 21.29 | 21.14 | 21.16 | 21.16 | 1.24% | 141,451 |
| Jul 7, 2025 | 20.87 | 21.11 | 20.84 | 20.90 | 20.90 | -0.24% | 33,081 |
| Jul 3, 2025 | 20.83 | 21.03 | 20.83 | 20.95 | 20.95 | 0.05% | 118,002 |
| Jul 2, 2025 | 20.92 | 21.08 | 20.84 | 20.94 | 20.94 | -0.95% | 72,880 |
| Jul 1, 2025 | 21.02 | 21.20 | 21.02 | 21.14 | 21.14 | 0.14% | 15,276 |
| Jun 30, 2025 | 20.96 | 21.11 | 20.92 | 21.11 | 21.11 | -0.14% | 22,300 |
| Jun 27, 2025 | 21.13 | 21.15 | 21.02 | 21.14 | 21.14 | -0.52% | 14,358 |
| Jun 26, 2025 | 21.46 | 21.46 | 21.21 | 21.25 | 21.13 | -1.07% | 16,238 |
| Jun 25, 2025 | 21.61 | 21.61 | 21.46 | 21.48 | 21.36 | -0.56% | 73,927 |
| Jun 24, 2025 | 21.26 | 21.74 | 21.26 | 21.60 | 21.47 | 3.10% | 49,380 |
| Jun 23, 2025 | 20.65 | 20.98 | 20.60 | 20.95 | 20.83 | 1.90% | 30,882 |
| Jun 20, 2025 | 20.87 | 20.87 | 20.52 | 20.56 | 20.44 | -2.37% | 71,334 |
| Jun 18, 2025 | 21.11 | 21.16 | 20.99 | 21.06 | 20.94 | -1.08% | 18,377 |
| Jun 17, 2025 | 21.43 | 21.50 | 21.22 | 21.29 | 21.17 | -1.07% | 14,477 |
| Jun 16, 2025 | 21.59 | 21.83 | 21.48 | 21.52 | 21.39 | 1.18% | 45,106 |
| Jun 13, 2025 | 21.36 | 21.58 | 21.27 | 21.27 | 21.15 | -2.61% | 89,655 |
| Jun 12, 2025 | 21.96 | 21.96 | 21.84 | 21.84 | 21.71 | -1.22% | 16,123 |
| Jun 11, 2025 | 22.18 | 22.33 | 22.04 | 22.11 | 21.98 | 0.39% | 47,262 |
| Jun 10, 2025 | 21.86 | 22.08 | 21.82 | 22.02 | 21.90 | 0.57% | 49,084 |
| Jun 9, 2025 | 21.68 | 21.92 | 21.68 | 21.90 | 21.77 | 1.67% | 18,039 |
| Jun 6, 2025 | 21.46 | 21.57 | 21.32 | 21.54 | 21.41 | -0.74% | 6,529 |
| Jun 5, 2025 | 21.81 | 21.81 | 21.51 | 21.70 | 21.57 | 0.32% | 33,984 |
| Jun 4, 2025 | 21.41 | 21.66 | 21.24 | 21.63 | 21.50 | 1.88% | 54,477 |
| Jun 3, 2025 | 21.26 | 21.35 | 21.08 | 21.23 | 21.11 | 0.24% | 151,555 |
| Jun 2, 2025 | 21.09 | 21.18 | 20.90 | 21.18 | 21.06 | 1.24% | 33,170 |
| May 30, 2025 | 21.15 | 21.15 | 20.81 | 20.92 | 20.80 | -3.01% | 116,278 |
| May 29, 2025 | 21.66 | 21.66 | 21.39 | 21.57 | 21.44 | 1.94% | 327,154 |
| May 28, 2025 | 21.30 | 21.32 | 21.13 | 21.16 | 21.04 | -1.81% | 97,814 |
| May 27, 2025 | 21.53 | 21.66 | 21.47 | 21.55 | 21.42 | -4.05% | 86,301 |
| May 23, 2025 | 22.22 | 22.48 | 22.22 | 22.46 | 22.33 | 0.36% | 24,911 |
| May 22, 2025 | 22.31 | 22.57 | 22.30 | 22.38 | 22.25 | -0.53% | 99,352 |
| May 21, 2025 | 22.63 | 22.70 | 22.45 | 22.50 | 22.37 | 0.27% | 150,817 |
| May 20, 2025 | 22.27 | 22.44 | 22.27 | 22.44 | 22.31 | 1.04% | 16,525 |
| May 19, 2025 | 22.00 | 22.27 | 21.99 | 22.21 | 22.08 | 0.05% | 21,518 |
| May 16, 2025 | 22.22 | 22.28 | 22.13 | 22.20 | 22.07 | 0.14% | 9,306 |
| May 15, 2025 | 22.25 | 22.25 | 21.98 | 22.17 | 22.04 | -1.34% | 75,525 |
| May 14, 2025 | 22.67 | 22.67 | 22.42 | 22.47 | 22.34 | 0.36% | 25,478 |
| May 13, 2025 | 22.33 | 22.56 | 22.19 | 22.39 | 22.26 | -0.58% | 81,792 |
| May 12, 2025 | 22.53 | 22.72 | 22.30 | 22.52 | 22.39 | 4.31% | 84,972 |
| May 9, 2025 | 21.76 | 21.76 | 21.50 | 21.59 | 21.46 | 0.33% | 7,846 |
| May 8, 2025 | 21.54 | 21.64 | 21.33 | 21.52 | 21.39 | 1.27% | 138,197 |
| May 7, 2025 | 21.32 | 21.35 | 21.15 | 21.25 | 21.13 | -1.62% | 317,349 |
| May 6, 2025 | 21.55 | 21.72 | 21.55 | 21.60 | 21.47 | 0.24% | 12,375 |
| May 5, 2025 | 21.47 | 21.59 | 21.30 | 21.55 | 21.42 | -0.05% | 18,987 |
| May 2, 2025 | 21.51 | 21.63 | 21.27 | 21.56 | 21.43 | 4.00% | 36,955 |
| May 1, 2025 | 20.79 | 20.92 | 20.66 | 20.73 | 20.61 | 0.10% | 7,944 |