Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ)
NASDAQ: CNQQ · Real-Time Price · USD
24.46
-0.23 (-0.93%)
At close: Aug 10, 2026, 4:00 PM EDT
24.47
+0.01 (0.04%)
After-hours: Aug 10, 2026, 7:34 PM EDT
CNQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.44 | 24.48 | 24.43 | 24.46 | 24.46 | -0.94% | 4,676 |
| Aug 7, 2026 | 24.57 | 24.69 | 24.55 | 24.69 | 24.69 | 1.91% | 4,965 |
| Aug 6, 2026 | 24.12 | 24.29 | 24.12 | 24.23 | 24.23 | -0.04% | 4,100 |
| Aug 5, 2026 | 24.34 | 24.35 | 24.23 | 24.24 | 24.24 | 1.23% | 8,587 |
| Aug 4, 2026 | 23.65 | 23.95 | 23.65 | 23.95 | 23.95 | 2.86% | 15,345 |
| Aug 3, 2026 | 23.19 | 23.28 | 23.19 | 23.28 | 23.28 | -1.06% | 8,739 |
| Jul 31, 2026 | 23.33 | 23.53 | 23.31 | 23.53 | 23.53 | 0.73% | 3,717 |
| Jul 30, 2026 | 23.08 | 23.36 | 23.07 | 23.36 | 23.36 | -0.45% | 8,942 |
| Jul 29, 2026 | 23.53 | 23.53 | 23.44 | 23.47 | 23.46 | 0.56% | 1,632 |
| Jul 28, 2026 | 23.26 | 23.42 | 23.25 | 23.34 | 23.33 | -3.71% | 7,863 |
| Jul 27, 2026 | 24.23 | 24.24 | 24.17 | 24.24 | 24.23 | 2.02% | 2,541 |
| Jul 24, 2026 | 23.90 | 23.91 | 23.70 | 23.76 | 23.75 | -0.84% | 220,560 |
| Jul 23, 2026 | 24.08 | 24.08 | 23.93 | 23.96 | 23.95 | -1.33% | 6,283 |
| Jul 22, 2026 | 24.31 | 24.31 | 24.26 | 24.29 | 24.28 | -2.12% | 23,553 |
| Jul 21, 2026 | 24.78 | 24.82 | 24.74 | 24.81 | 24.80 | 4.43% | 3,512 |
| Jul 20, 2026 | 23.62 | 23.85 | 23.61 | 23.76 | 23.75 | 0.07% | 9,285 |
| Jul 17, 2026 | 23.57 | 23.78 | 23.56 | 23.74 | 23.74 | -4.06% | 9,072 |
| Jul 16, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.74 | -2.56% | 231 |
| Jul 15, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.39 | -0.51% | 4,402 |
| Jul 14, 2026 | 25.53 | 25.68 | 25.51 | 25.52 | 25.52 | 2.82% | 7,887 |
| Jul 13, 2026 | 25.02 | 25.04 | 24.76 | 24.83 | 24.82 | -3.45% | 12,071 |
| Jul 10, 2026 | 25.68 | 25.79 | 25.68 | 25.71 | 25.71 | -2.87% | 4,989 |
| Jul 9, 2026 | 26.35 | 26.48 | 26.30 | 26.47 | 26.47 | 4.76% | 16,522 |
| Jul 8, 2026 | 25.31 | 25.33 | 25.22 | 25.27 | 25.26 | 0.73% | 3,691 |
| Jul 7, 2026 | 25.19 | 25.24 | 24.95 | 25.09 | 25.08 | -0.37% | 12,472 |
| Jul 6, 2026 | 25.16 | 25.19 | 25.04 | 25.18 | 25.17 | 1.84% | 21,093 |
| Jul 2, 2026 | 25.29 | 25.38 | 24.56 | 24.73 | 24.72 | -5.69% | 25,128 |
| Jul 1, 2026 | 26.11 | 26.38 | 26.08 | 26.22 | 26.21 | -2.06% | 15,340 |
| Jun 30, 2026 | 26.65 | 26.79 | 26.63 | 26.77 | 26.76 | 2.13% | 20,715 |
| Jun 29, 2026 | 25.80 | 26.27 | 25.80 | 26.21 | 26.20 | 1.95% | 16,207 |
| Jun 26, 2026 | 25.56 | 25.79 | 25.51 | 25.73 | 25.70 | -1.91% | 84,247 |
| Jun 25, 2026 | 26.44 | 26.44 | 26.24 | 26.24 | 26.20 | 2.15% | 2,373 |
| Jun 24, 2026 | 25.81 | 25.81 | 25.63 | 25.68 | 25.65 | 0.56% | 3,572 |
| Jun 23, 2026 | 25.51 | 25.65 | 25.51 | 25.54 | 25.51 | -3.47% | 2,853 |
| Jun 22, 2026 | 26.45 | 26.47 | 26.40 | 26.46 | 26.42 | 0.95% | 26,822 |
| Jun 18, 2026 | 26.11 | 26.26 | 26.11 | 26.21 | 26.18 | 3.11% | 2,079 |
| Jun 17, 2026 | 25.78 | 25.78 | 25.42 | 25.42 | 25.39 | 0.40% | 4,385 |
| Jun 16, 2026 | 25.45 | 25.45 | 25.32 | 25.32 | 25.28 | -0.79% | 3,632 |
| Jun 15, 2026 | 25.47 | 25.52 | 25.45 | 25.52 | 25.49 | 3.40% | 32,359 |
| Jun 12, 2026 | 24.65 | 24.71 | 24.58 | 24.68 | 24.65 | -0.80% | 32,107 |
| Jun 11, 2026 | 24.39 | 24.89 | 24.39 | 24.88 | 24.85 | 1.26% | 32,549 |
| Jun 10, 2026 | 24.82 | 24.86 | 24.57 | 24.57 | 24.54 | -1.66% | 34,377 |
| Jun 9, 2026 | 25.28 | 25.28 | 24.77 | 24.99 | 24.95 | 1.81% | 4,865 |
| Jun 8, 2026 | 24.63 | 24.66 | 24.54 | 24.54 | 24.51 | -1.19% | 9,024 |
| Jun 5, 2026 | 25.28 | 25.34 | 24.84 | 24.84 | 24.80 | -4.49% | 27,538 |
| Jun 4, 2026 | 25.98 | 26.02 | 25.96 | 26.01 | 25.97 | 0.38% | 5,748 |
| Jun 3, 2026 | 25.99 | 26.00 | 25.89 | 25.91 | 25.87 | -0.38% | 4,890 |
| Jun 2, 2026 | 26.00 | 26.14 | 25.98 | 26.01 | 25.97 | 3.82% | 2,668 |
| Jun 1, 2026 | 24.92 | 25.14 | 24.92 | 25.05 | 25.02 | -1.42% | 14,080 |
| May 29, 2026 | 25.50 | 25.60 | 25.41 | 25.41 | 25.38 | -1.44% | 18,645 |