Skip to main content
logo
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
16.17
+0.47 (2.99%)
At close: Oct 9, 2026, 4:00 PM EDT
16.17
0.00 (0.00%)
After-hours: Oct 9, 2026, 4:10 PM EDT

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202615.9516.2315.9516.1716.172.99%26,909
Oct 8, 202615.6315.7515.6115.7015.70-0.38%19,433
Oct 7, 202615.6515.7815.6515.7615.76-0.08%12,117
Oct 6, 202615.7415.8015.7015.7715.77-0.11%4,578
Oct 5, 202615.6315.8115.5615.7915.791.54%18,168
Oct 2, 202615.5815.6215.4515.5515.55-1.02%92,261
Oct 1, 202615.7715.9015.6915.7115.71-0.38%15,007
Sep 30, 202615.8415.9215.7715.7715.770.25%7,060
Sep 29, 202615.8115.8115.6815.7315.73-1.75%11,165
Sep 28, 202616.0516.1116.0016.0116.010.63%15,503
Sep 25, 202616.0316.0815.9115.9115.91-0.69%18,397
Sep 24, 202616.1616.1616.0216.0216.02-0.56%36,435
Sep 23, 202616.2516.2516.1116.1116.11-1.61%7,917
Sep 22, 202616.4216.4816.3616.3716.370.27%1,960
Sep 21, 202616.3916.5016.2116.3316.330.16%15,294
Sep 18, 202616.2416.3416.2416.3116.300.71%19,761
Sep 17, 202616.2316.2716.1616.1916.190.81%15,024
Sep 16, 202616.2016.3116.0616.0616.06-1.17%11,888
Sep 15, 202616.3216.3616.2316.2516.25-1.44%39,267
Sep 14, 202616.3516.5516.3516.4916.491.34%4,844
Sep 11, 202616.3016.3416.2616.2716.270.68%7,646
Sep 10, 202616.2416.2416.1616.1616.16-1.58%3,808
Sep 9, 202616.6116.6116.4116.4216.42-2.67%33,974
Sep 8, 202616.9516.9716.7716.8716.87-1.35%15,781
Sep 4, 202617.0017.1217.0017.1017.101.36%17,440
Sep 3, 202616.8416.9616.8016.8716.87-0.53%20,986
Sep 2, 202616.9717.0616.9316.9616.96-0.41%21,713
Sep 1, 202617.0417.1917.0017.0317.03-0.64%18,042
Aug 31, 202617.3517.3517.1417.1417.14-1.95%22,330
Aug 28, 202617.4617.6017.3717.4817.480.49%21,202
Aug 27, 202617.5017.5017.3717.4017.40-1.39%12,459
Aug 26, 202617.7817.7817.6317.6417.64-0.37%8,254
Aug 25, 202617.6817.7417.5417.7117.71-0.75%19,136
Aug 24, 202617.8317.8517.7317.8417.84-0.56%20,966
Aug 21, 202618.1518.1717.8917.9417.94-1.10%13,229
Aug 20, 202618.0418.1417.9518.1418.140.49%11,674
Aug 19, 202617.9518.0617.9118.0518.051.90%15,032
Aug 18, 202617.6617.7817.6617.7217.720.06%10,448
Aug 17, 202617.6917.7817.6917.7117.710.65%6,458
Aug 14, 202617.4917.6617.4717.5917.590.17%91,923
Aug 13, 202617.7717.8817.5317.5617.56-2.36%62,972
Aug 12, 202618.1018.1017.9417.9917.99-1.24%10,093
Aug 11, 202618.2618.2818.2018.2118.21-1.83%10,824
Aug 10, 202618.4118.5918.3618.5518.551.18%57,383
Aug 7, 202618.3218.3518.2718.3318.330.28%10,010
Aug 6, 202618.3218.3618.1518.2818.28-1.23%23,569
Aug 5, 202618.5518.5518.4318.5118.510.21%17,209
Aug 4, 202618.3918.5218.3918.4718.47-0.78%13,206
Aug 3, 202618.7518.7518.6018.6218.62-0.55%15,615
Jul 31, 202618.5018.7218.4018.7218.721.51%23,345