Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ)
NASDAQ: CNQQ · Real-Time Price · USD
24.91
-0.64 (-2.52%)
At close: May 15, 2026, 4:00 PM EDT
25.00
+0.09 (0.38%)
After-hours: May 15, 2026, 5:09 PM EDT
CNQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.09 | 25.09 | 24.87 | 24.91 | 24.91 | -2.52% | 10,116 |
| May 14, 2026 | 25.45 | 25.61 | 25.38 | 25.55 | 25.55 | -2.89% | 16,030 |
| May 13, 2026 | 25.77 | 26.35 | 25.77 | 26.31 | 26.31 | 3.76% | 17,512 |
| May 12, 2026 | 25.30 | 25.42 | 25.18 | 25.36 | 25.36 | -0.59% | 17,056 |
| May 11, 2026 | 25.43 | 25.53 | 25.41 | 25.51 | 25.51 | 2.64% | 14,065 |
| May 8, 2026 | 24.82 | 24.96 | 24.82 | 24.85 | 24.85 | 0.34% | 8,959 |
| May 7, 2026 | 25.03 | 25.03 | 24.73 | 24.77 | 24.77 | -0.87% | 19,873 |
| May 6, 2026 | 24.63 | 24.98 | 24.63 | 24.98 | 24.98 | 2.84% | 4,269 |
| May 5, 2026 | 24.32 | 24.34 | 24.28 | 24.30 | 24.30 | 0.29% | 17,973 |
| May 4, 2026 | 24.31 | 24.39 | 24.22 | 24.22 | 24.22 | -0.10% | 7,229 |
| May 1, 2026 | 24.25 | 24.37 | 24.25 | 24.25 | 24.25 | 0.18% | 7,210 |
| Apr 30, 2026 | 23.95 | 24.21 | 23.90 | 24.21 | 24.21 | 2.47% | 12,796 |
| Apr 29, 2026 | 23.72 | 23.72 | 23.60 | 23.62 | 23.62 | 0.28% | 1,227 |
| Apr 28, 2026 | 23.47 | 23.56 | 23.47 | 23.56 | 23.53 | -1.06% | 5,244 |
| Apr 27, 2026 | 23.82 | 23.86 | 23.81 | 23.81 | 23.79 | -0.26% | 3,715 |
| Apr 24, 2026 | 23.73 | 23.87 | 23.73 | 23.87 | 23.85 | 0.41% | 18,913 |
| Apr 23, 2026 | 23.94 | 23.94 | 23.77 | 23.77 | 23.75 | -1.57% | 2,462 |
| Apr 22, 2026 | 24.20 | 24.20 | 24.09 | 24.15 | 24.13 | 1.83% | 10,350 |
| Apr 21, 2026 | 24.04 | 24.05 | 23.72 | 23.72 | 23.69 | -1.82% | 6,630 |
| Apr 20, 2026 | 24.21 | 24.22 | 24.11 | 24.16 | 24.13 | -0.26% | 8,785 |
| Apr 17, 2026 | 24.22 | 24.33 | 24.22 | 24.22 | 24.20 | 1.52% | 2,765 |
| Apr 16, 2026 | 23.93 | 23.93 | 23.85 | 23.86 | 23.83 | 1.53% | 7,334 |
| Apr 15, 2026 | 23.42 | 23.50 | 23.42 | 23.50 | 23.47 | -0.11% | 1,887 |
| Apr 14, 2026 | 23.37 | 23.52 | 23.37 | 23.52 | 23.50 | 1.74% | 4,011 |
| Apr 13, 2026 | 22.90 | 23.12 | 22.88 | 23.12 | 23.10 | 1.39% | 4,236 |
| Apr 10, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.78 | 1.45% | 264 |
| Apr 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | -0.09% | 180 |
| Apr 8, 2026 | 22.54 | 22.55 | 22.44 | 22.50 | 22.48 | 4.85% | 2,018 |
| Apr 7, 2026 | 21.31 | 21.46 | 21.31 | 21.46 | 21.44 | -0.14% | 647 |
| Apr 6, 2026 | 21.41 | 21.60 | 21.36 | 21.49 | 21.47 | -0.55% | 2,256 |
| Apr 2, 2026 | 21.51 | 21.61 | 21.51 | 21.61 | 21.59 | -1.33% | 610 |
| Apr 1, 2026 | 21.83 | 21.93 | 21.83 | 21.90 | 21.88 | 0.06% | 3,885 |
| Mar 31, 2026 | 21.53 | 21.88 | 21.53 | 21.88 | 21.86 | 1.76% | 1,817 |
| Mar 30, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.49 | 0.07% | 234 |
| Mar 27, 2026 | 21.66 | 21.66 | 21.49 | 21.49 | 21.47 | -0.57% | 778 |
| Mar 26, 2026 | 21.54 | 21.73 | 21.54 | 21.61 | 21.59 | -2.51% | 3,889 |
| Mar 25, 2026 | 22.16 | 22.18 | 22.09 | 22.17 | 22.15 | 2.17% | 1,312 |
| Mar 24, 2026 | 21.59 | 21.75 | 21.59 | 21.70 | 21.68 | -0.98% | 4,313 |
| Mar 23, 2026 | 21.98 | 22.05 | 21.79 | 21.92 | 21.90 | 0.94% | 4,871 |
| Mar 20, 2026 | 22.06 | 22.06 | 21.70 | 21.71 | 21.69 | -2.58% | 13,082 |
| Mar 19, 2026 | 22.01 | 22.31 | 22.01 | 22.29 | 22.27 | -0.30% | 12,971 |
| Mar 18, 2026 | 22.64 | 22.67 | 22.36 | 22.36 | 22.33 | -1.54% | 8,766 |
| Mar 17, 2026 | 22.75 | 22.80 | 22.68 | 22.71 | 22.68 | -0.72% | 11,670 |
| Mar 16, 2026 | 22.84 | 22.92 | 22.84 | 22.87 | 22.85 | 1.62% | 4,106 |
| Mar 13, 2026 | 22.75 | 22.75 | 22.50 | 22.51 | 22.49 | 0.53% | 7,455 |
| Mar 12, 2026 | 22.47 | 22.48 | 22.39 | 22.39 | 22.37 | -1.83% | 9,459 |
| Mar 11, 2026 | 22.82 | 22.82 | 22.72 | 22.80 | 22.78 | -0.09% | 7,497 |
| Mar 10, 2026 | 22.90 | 23.10 | 22.82 | 22.82 | 22.80 | 2.22% | 13,661 |
| Mar 9, 2026 | 21.90 | 22.33 | 21.90 | 22.33 | 22.31 | 2.23% | 1,313 |
| Mar 6, 2026 | 21.71 | 21.96 | 21.71 | 21.84 | 21.82 | 0.24% | 4,896 |