Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
20.83
+0.10 (0.48%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 20.70 | 20.97 | 20.70 | 20.83 | 20.83 | 0.48% | 13,458 |
| Apr 25, 2025 | 20.65 | 20.77 | 20.61 | 20.73 | 20.73 | - | 81,422 |
| Apr 24, 2025 | 20.65 | 20.82 | 20.60 | 20.73 | 20.73 | -0.10% | 42,362 |
| Apr 23, 2025 | 20.85 | 21.26 | 20.72 | 20.75 | 20.75 | 2.12% | 63,406 |
| Apr 22, 2025 | 20.18 | 20.50 | 20.10 | 20.32 | 20.32 | 3.25% | 40,217 |
| Apr 21, 2025 | 19.77 | 19.85 | 19.50 | 19.68 | 19.68 | -0.30% | 62,634 |
| Apr 17, 2025 | 19.91 | 19.99 | 19.74 | 19.74 | 19.74 | - | 97,870 |
| Apr 16, 2025 | 19.92 | 20.02 | 19.67 | 19.74 | 19.74 | -2.90% | 42,610 |
| Apr 15, 2025 | 20.46 | 20.50 | 20.33 | 20.33 | 20.33 | -1.19% | 79,764 |
| Apr 14, 2025 | 20.53 | 20.84 | 20.48 | 20.58 | 20.58 | 1.91% | 30,993 |
| Apr 11, 2025 | 19.96 | 20.27 | 19.60 | 20.19 | 20.19 | 3.80% | 105,862 |
| Apr 10, 2025 | 19.59 | 19.93 | 19.23 | 19.45 | 19.45 | -0.46% | 174,506 |
| Apr 9, 2025 | 18.69 | 19.60 | 18.60 | 19.54 | 19.54 | 7.90% | 77,700 |
| Apr 8, 2025 | 19.40 | 19.49 | 17.87 | 18.11 | 18.11 | -1.74% | 102,394 |
| Apr 7, 2025 | 18.78 | 19.54 | 18.06 | 18.43 | 18.43 | -8.40% | 752,606 |
| Apr 4, 2025 | 20.38 | 20.46 | 19.67 | 20.12 | 20.12 | -7.58% | 189,864 |
| Apr 3, 2025 | 21.61 | 21.96 | 21.61 | 21.77 | 21.77 | -2.73% | 214,079 |
| Apr 2, 2025 | 22.47 | 22.47 | 22.26 | 22.38 | 22.38 | -0.18% | 20,747 |
| Apr 1, 2025 | 22.33 | 22.53 | 22.28 | 22.42 | 22.42 | 0.40% | 67,225 |
| Mar 31, 2025 | 22.17 | 22.43 | 22.05 | 22.33 | 22.33 | -0.13% | 60,706 |
| Mar 28, 2025 | 22.60 | 22.65 | 22.32 | 22.36 | 22.36 | -3.08% | 38,625 |
| Mar 27, 2025 | 22.79 | 23.15 | 22.79 | 23.07 | 23.07 | 2.17% | 26,476 |
| 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 |