Skip to main content
logo
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
17.99
-0.15 (-0.85%)
Aug 21, 2026, 11:59 AM EDT - Market open

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202618.0418.1417.9518.1418.140.49%11,673
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%6,457
Aug 14, 202617.4917.6617.4717.5917.590.17%91,923
Aug 13, 202617.7717.8817.5317.5617.56-2.36%62,971
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%23,450
Aug 5, 202618.5518.5518.4318.5118.510.21%17,209
Aug 4, 202618.3918.5218.3918.4718.47-0.78%13,205
Aug 3, 202618.7518.7518.6018.6218.62-0.55%15,615
Jul 31, 202618.5018.7218.4018.7218.721.51%23,345
Jul 30, 202618.3118.4618.3018.4418.440.44%10,049
Jul 29, 202618.1818.5518.1818.3618.362.06%35,096
Jul 28, 202617.9018.0017.8417.9917.991.52%19,307
Jul 27, 202617.5417.7717.5417.7217.722.25%7,778
Jul 24, 202617.4117.5017.2717.3317.33-0.99%427,548
Jul 23, 202617.5617.7317.4017.5017.500.07%8,933
Jul 22, 202617.5417.5417.4317.4917.49-1.00%23,921
Jul 21, 202617.7817.9317.6717.6717.67-1.25%2,370
Jul 20, 202617.8417.9817.8117.8917.891.88%13,149
Jul 17, 202617.5717.5917.4517.5617.56-2.31%18,413
Jul 16, 202617.8517.9917.8517.9817.981.90%39,403
Jul 15, 202617.4917.6617.4917.6417.642.74%42,196
Jul 14, 202617.2817.2817.1717.1717.171.03%19,082
Jul 13, 202617.2117.2116.9716.9916.99-1.31%17,606
Jul 10, 202617.0817.3117.0817.2217.221.83%49,248
Jul 9, 202616.7417.0216.7416.9116.91-0.65%21,840
Jul 8, 202616.9217.0516.9117.0217.021.73%31,564
Jul 7, 202616.7516.9016.6816.7316.730.48%68,778
Jul 6, 202616.6016.7816.5116.6516.652.27%18,926
Jul 2, 202616.3816.4916.2016.2816.280.18%56,886
Jul 1, 202615.7716.3415.7716.2516.252.78%24,522
Jun 30, 202615.8215.9415.8115.8115.81-0.13%16,952
Jun 29, 202615.8316.0015.7415.8315.830.66%31,128
Jun 26, 202615.4815.8415.4815.8215.730.64%34,705
Jun 25, 202615.8815.8815.7015.7215.63-2.06%13,223
Jun 24, 202616.0516.2216.0416.0515.95-1.95%39,230
Jun 23, 202616.3416.3916.3016.3716.27-1.68%15,034
Jun 22, 202616.7016.7916.5516.6516.55-1.30%84,423
Jun 18, 202616.9016.9616.8316.8716.77-0.71%40,693
Jun 17, 202617.2217.4016.9816.9916.89-2.91%14,975
Jun 16, 202617.4717.5917.3917.5017.40-1.85%12,273
Jun 15, 202617.9017.9417.7817.8317.72-67,072
Jun 12, 202617.7417.8317.6917.8317.721.31%15,405
Jun 11, 202617.4617.6817.3417.6017.50-0.65%166,544
Jun 10, 202617.6017.8117.6017.7217.610.54%51,030