Skip to main content
logo
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
16.30
+0.11 (0.71%)
Sep 18, 2026, 4:00 PM EDT - Market closed

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202618.3118.4618.3018.4418.440.44%10,050
Jul 29, 202618.1818.5518.1818.3618.362.06%35,096
Jul 28, 202617.9018.0017.8417.9917.991.52%19,308
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%8,934
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