Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
15.37
-0.08 (-0.52%)
Oct 29, 2026, 4:00 PM EDT - Market closed
CHIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 15.25 | 15.41 | 15.25 | 15.37 | 15.37 | -0.49% | 13,052 |
| Oct 28, 2026 | 15.57 | 15.57 | 15.35 | 15.45 | 15.45 | -0.42% | 5,809 |
| Oct 27, 2026 | 15.51 | 15.52 | 15.42 | 15.51 | 15.51 | -1.02% | 12,692 |
| Oct 26, 2026 | 15.64 | 15.77 | 15.61 | 15.67 | 15.67 | 0.19% | 8,534 |
| Oct 23, 2026 | 15.62 | 15.65 | 15.61 | 15.64 | 15.64 | 0.55% | 12,674 |
| Oct 22, 2026 | 15.41 | 15.57 | 15.41 | 15.56 | 15.55 | -1.54% | 6,021 |
| Oct 21, 2026 | 15.95 | 15.95 | 15.65 | 15.80 | 15.80 | -2.84% | 13,368 |
| Oct 20, 2026 | 16.09 | 16.26 | 16.09 | 16.26 | 16.26 | 0.80% | 9,596 |
| Oct 19, 2026 | 16.32 | 16.32 | 16.13 | 16.13 | 16.13 | -0.42% | 3,235 |
| Oct 16, 2026 | 16.30 | 16.38 | 16.17 | 16.20 | 16.20 | -0.36% | 9,224 |
| Oct 15, 2026 | 16.01 | 16.29 | 16.01 | 16.26 | 16.26 | 1.06% | 12,397 |
| Oct 14, 2026 | 16.14 | 16.15 | 16.00 | 16.09 | 16.09 | -0.23% | 25,390 |
| Oct 13, 2026 | 16.00 | 16.17 | 16.00 | 16.13 | 16.13 | 0.60% | 17,685 |
| Oct 12, 2026 | 16.00 | 16.05 | 15.98 | 16.03 | 16.03 | -0.87% | 3,809 |
| Oct 9, 2026 | 15.95 | 16.23 | 15.95 | 16.17 | 16.17 | 2.99% | 26,911 |
| Oct 8, 2026 | 15.63 | 15.75 | 15.61 | 15.70 | 15.70 | -0.38% | 19,433 |
| Oct 7, 2026 | 15.65 | 15.78 | 15.65 | 15.76 | 15.76 | -0.08% | 12,117 |
| Oct 6, 2026 | 15.74 | 15.80 | 15.70 | 15.77 | 15.77 | -0.11% | 4,578 |
| Oct 5, 2026 | 15.63 | 15.81 | 15.56 | 15.79 | 15.79 | 1.54% | 18,168 |
| Oct 2, 2026 | 15.58 | 15.62 | 15.45 | 15.55 | 15.55 | -1.02% | 92,261 |
| Oct 1, 2026 | 15.77 | 15.90 | 15.69 | 15.71 | 15.71 | -0.38% | 15,007 |
| Sep 30, 2026 | 15.84 | 15.92 | 15.77 | 15.77 | 15.77 | 0.25% | 7,060 |
| Sep 29, 2026 | 15.81 | 15.81 | 15.68 | 15.73 | 15.73 | -1.75% | 11,165 |
| Sep 28, 2026 | 16.05 | 16.11 | 16.00 | 16.01 | 16.01 | 0.63% | 15,503 |
| Sep 25, 2026 | 16.03 | 16.08 | 15.91 | 15.91 | 15.91 | -0.69% | 18,397 |
| Sep 24, 2026 | 16.16 | 16.16 | 16.02 | 16.02 | 16.02 | -0.56% | 36,435 |
| Sep 23, 2026 | 16.25 | 16.25 | 16.11 | 16.11 | 16.11 | -1.61% | 7,917 |
| Sep 22, 2026 | 16.42 | 16.48 | 16.36 | 16.37 | 16.37 | 0.27% | 1,960 |
| Sep 21, 2026 | 16.39 | 16.50 | 16.21 | 16.33 | 16.33 | 0.16% | 15,294 |
| Sep 18, 2026 | 16.24 | 16.34 | 16.24 | 16.31 | 16.30 | 0.71% | 19,761 |
| Sep 17, 2026 | 16.23 | 16.27 | 16.16 | 16.19 | 16.19 | 0.81% | 15,024 |
| Sep 16, 2026 | 16.20 | 16.31 | 16.06 | 16.06 | 16.06 | -1.17% | 11,888 |
| Sep 15, 2026 | 16.32 | 16.36 | 16.23 | 16.25 | 16.25 | -1.44% | 39,267 |
| Sep 14, 2026 | 16.35 | 16.55 | 16.35 | 16.49 | 16.49 | 1.34% | 4,844 |
| Sep 11, 2026 | 16.30 | 16.34 | 16.26 | 16.27 | 16.27 | 0.68% | 7,646 |
| Sep 10, 2026 | 16.24 | 16.24 | 16.16 | 16.16 | 16.16 | -1.58% | 3,808 |
| Sep 9, 2026 | 16.61 | 16.61 | 16.41 | 16.42 | 16.42 | -2.67% | 33,974 |
| Sep 8, 2026 | 16.95 | 16.97 | 16.77 | 16.87 | 16.87 | -1.35% | 15,781 |
| Sep 4, 2026 | 17.00 | 17.12 | 17.00 | 17.10 | 17.10 | 1.36% | 17,440 |
| Sep 3, 2026 | 16.84 | 16.96 | 16.80 | 16.87 | 16.87 | -0.53% | 20,986 |
| Sep 2, 2026 | 16.97 | 17.06 | 16.93 | 16.96 | 16.96 | -0.41% | 21,713 |
| Sep 1, 2026 | 17.04 | 17.19 | 17.00 | 17.03 | 17.03 | -0.64% | 18,042 |
| Aug 31, 2026 | 17.35 | 17.35 | 17.14 | 17.14 | 17.14 | -1.95% | 22,330 |
| Aug 28, 2026 | 17.46 | 17.60 | 17.37 | 17.48 | 17.48 | 0.49% | 21,202 |
| Aug 27, 2026 | 17.50 | 17.50 | 17.37 | 17.40 | 17.40 | -1.39% | 12,459 |
| Aug 26, 2026 | 17.78 | 17.78 | 17.63 | 17.64 | 17.64 | -0.37% | 8,254 |
| Aug 25, 2026 | 17.68 | 17.74 | 17.54 | 17.71 | 17.71 | -0.75% | 19,136 |
| Aug 24, 2026 | 17.83 | 17.85 | 17.73 | 17.84 | 17.84 | -0.56% | 20,966 |
| Aug 21, 2026 | 18.15 | 18.17 | 17.89 | 17.94 | 17.94 | -1.10% | 13,229 |
| Aug 20, 2026 | 18.04 | 18.14 | 17.95 | 18.14 | 18.14 | 0.49% | 11,674 |