Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ)
NASDAQ: CNQQ · Real-Time Price · USD
22.80
-0.02 (-0.09%)
At close: Mar 11, 2026, 4:00 PM EDT
22.80
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
CNQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 22.82 | 22.82 | 22.72 | 22.80 | 22.80 | -0.09% | 7,497 |
| Mar 10, 2026 | 22.90 | 23.10 | 22.82 | 22.82 | 22.82 | 2.22% | 13,661 |
| Mar 9, 2026 | 21.90 | 22.33 | 21.90 | 22.33 | 22.33 | 2.23% | 1,313 |
| Mar 6, 2026 | 21.71 | 21.96 | 21.71 | 21.84 | 21.84 | 0.24% | 4,896 |
| Mar 5, 2026 | 21.86 | 21.88 | 21.64 | 21.79 | 21.79 | -0.81% | 10,316 |
| Mar 4, 2026 | 21.88 | 21.98 | 21.87 | 21.97 | 21.96 | 1.60% | 3,701 |
| Mar 3, 2026 | 22.26 | 22.26 | 21.24 | 21.62 | 21.62 | -4.63% | 22,688 |
| Mar 2, 2026 | 22.46 | 22.67 | 22.46 | 22.67 | 22.67 | -0.63% | 20,514 |
| Feb 27, 2026 | 22.79 | 22.90 | 22.77 | 22.81 | 22.81 | -0.65% | 7,594 |
| Feb 26, 2026 | 23.07 | 23.07 | 22.81 | 22.96 | 22.96 | -1.77% | 14,710 |
| Feb 25, 2026 | 23.26 | 23.38 | 23.26 | 23.38 | 23.38 | 0.62% | 1,047 |
| Feb 24, 2026 | 23.10 | 23.26 | 23.10 | 23.23 | 23.23 | -0.11% | 1,864 |
| Feb 23, 2026 | 23.52 | 23.52 | 23.24 | 23.26 | 23.26 | 0.09% | 6,403 |
| Feb 20, 2026 | 22.84 | 23.24 | 22.83 | 23.24 | 23.24 | 0.11% | 9,029 |
| Feb 19, 2026 | 23.12 | 23.24 | 23.12 | 23.21 | 23.21 | -0.53% | 2,175 |
| Feb 18, 2026 | 23.36 | 23.45 | 23.31 | 23.33 | 23.33 | 0.67% | 5,579 |
| Feb 17, 2026 | 23.19 | 23.21 | 23.16 | 23.18 | 23.18 | 0.40% | 2,114 |
| Feb 13, 2026 | 22.87 | 23.11 | 22.87 | 23.09 | 23.09 | 0.12% | 9,879 |
| Feb 12, 2026 | 23.39 | 23.39 | 22.96 | 23.06 | 23.06 | -1.59% | 14,526 |
| Feb 11, 2026 | 23.42 | 23.47 | 23.31 | 23.43 | 23.43 | -0.44% | 6,425 |
| Feb 10, 2026 | 23.57 | 23.60 | 23.50 | 23.53 | 23.53 | 0.29% | 6,804 |
| Feb 9, 2026 | 23.37 | 23.50 | 23.37 | 23.47 | 23.47 | 0.54% | 2,573 |
| Feb 6, 2026 | 23.00 | 23.34 | 23.00 | 23.34 | 23.34 | 2.42% | 8,553 |
| Feb 5, 2026 | 23.08 | 23.08 | 22.74 | 22.79 | 22.79 | -0.60% | 29,925 |
| Feb 4, 2026 | 23.21 | 23.21 | 22.92 | 22.93 | 22.93 | -1.43% | 4,585 |
| Feb 3, 2026 | 23.36 | 23.41 | 23.02 | 23.26 | 23.26 | -1.04% | 31,244 |
| Feb 2, 2026 | 23.60 | 23.68 | 23.48 | 23.51 | 23.51 | -0.83% | 9,686 |
| Jan 30, 2026 | 24.02 | 24.04 | 23.65 | 23.70 | 23.70 | -1.29% | 16,270 |
| Jan 29, 2026 | 24.23 | 24.24 | 23.80 | 24.01 | 24.01 | -0.66% | 9,032 |
| Jan 28, 2026 | 24.19 | 24.19 | 24.11 | 24.17 | 24.17 | -0.27% | 1,501 |
| Jan 27, 2026 | 24.21 | 24.25 | 24.17 | 24.24 | 24.24 | 0.73% | 2,101 |
| Jan 26, 2026 | 24.09 | 24.10 | 23.96 | 24.06 | 24.06 | -1.01% | 8,788 |
| Jan 23, 2026 | 24.12 | 24.33 | 24.11 | 24.31 | 24.31 | -0.45% | 3,198 |
| Jan 22, 2026 | 24.73 | 24.73 | 24.39 | 24.42 | 24.42 | 0.67% | 13,564 |
| Jan 21, 2026 | 24.23 | 24.32 | 24.08 | 24.26 | 24.26 | 2.25% | 19,661 |
| Jan 20, 2026 | 23.86 | 23.97 | 23.70 | 23.72 | 23.72 | -2.42% | 16,042 |
| Jan 16, 2026 | 24.46 | 24.46 | 24.23 | 24.31 | 24.31 | -0.88% | 11,779 |
| Jan 15, 2026 | 24.44 | 24.64 | 24.37 | 24.53 | 24.52 | 1.17% | 142,333 |
| Jan 14, 2026 | 24.34 | 24.34 | 24.19 | 24.24 | 24.24 | -0.06% | 7,248 |
| Jan 13, 2026 | 24.42 | 24.42 | 24.18 | 24.26 | 24.26 | -2.31% | 18,147 |
| Jan 12, 2026 | 24.41 | 24.83 | 24.41 | 24.83 | 24.83 | 3.17% | 9,391 |
| Jan 9, 2026 | 23.95 | 24.10 | 23.93 | 24.07 | 24.07 | -0.07% | 2,383 |
| Jan 8, 2026 | 24.04 | 24.12 | 23.92 | 24.09 | 24.09 | 0.37% | 25,818 |
| Jan 7, 2026 | 24.09 | 24.82 | 23.96 | 24.00 | 24.00 | -0.45% | 55,148 |
| Jan 6, 2026 | 24.36 | 24.36 | 24.10 | 24.11 | 24.11 | -0.54% | 7,304 |
| Jan 5, 2026 | 24.21 | 24.24 | 23.93 | 24.24 | 24.24 | 0.89% | 15,171 |
| Jan 2, 2026 | 23.94 | 24.05 | 23.88 | 24.02 | 24.02 | 3.32% | 23,938 |
| Dec 31, 2025 | 23.24 | 23.26 | 23.20 | 23.25 | 23.25 | -0.98% | 8,448 |
| Dec 30, 2025 | 23.49 | 23.50 | 23.48 | 23.48 | 23.48 | 0.58% | 1,228 |
| Dec 29, 2025 | 23.26 | 23.35 | 23.23 | 23.35 | 23.35 | -1.00% | 5,952 |