Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ)
NASDAQ: CNQQ · Real-Time Price · USD
24.83
-0.89 (-3.45%)
At close: Jul 13, 2026, 4:00 PM EDT
24.76
-0.07 (-0.26%)
After-hours: Jul 13, 2026, 4:15 PM EDT
CNQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 25.02 | 25.04 | 24.76 | 24.76 | 24.76 | -3.70% | 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 | 25.27 | 0.73% | 3,691 |
| Jul 7, 2026 | 25.19 | 25.24 | 24.95 | 25.09 | 25.09 | -0.37% | 12,472 |
| Jul 6, 2026 | 25.16 | 25.19 | 25.04 | 25.18 | 25.18 | 1.84% | 21,093 |
| Jul 2, 2026 | 25.29 | 25.38 | 24.56 | 24.73 | 24.73 | -5.69% | 25,128 |
| Jul 1, 2026 | 26.11 | 26.38 | 26.08 | 26.22 | 26.22 | -2.06% | 15,340 |
| Jun 30, 2026 | 26.65 | 26.79 | 26.63 | 26.77 | 26.77 | 2.13% | 20,715 |
| Jun 29, 2026 | 25.80 | 26.27 | 25.80 | 26.21 | 26.21 | 1.95% | 16,207 |
| Jun 26, 2026 | 25.56 | 25.79 | 25.51 | 25.73 | 25.71 | -1.91% | 84,247 |
| Jun 25, 2026 | 26.44 | 26.44 | 26.24 | 26.24 | 26.21 | 2.15% | 2,373 |
| Jun 24, 2026 | 25.81 | 25.81 | 25.63 | 25.68 | 25.66 | 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 | 26.43 | 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 | 25.29 | -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 | 24.96 | 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 | 24.81 | -4.49% | 27,538 |
| Jun 4, 2026 | 25.98 | 26.02 | 25.96 | 26.01 | 25.98 | 0.38% | 5,748 |
| Jun 3, 2026 | 25.99 | 26.00 | 25.89 | 25.91 | 25.88 | -0.38% | 4,890 |
| Jun 2, 2026 | 26.00 | 26.14 | 25.98 | 26.01 | 25.98 | 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 |
| May 28, 2026 | 25.65 | 25.83 | 25.61 | 25.78 | 25.75 | 0.47% | 6,466 |
| May 27, 2026 | 25.66 | 25.72 | 25.64 | 25.68 | 25.63 | -0.95% | 14,796 |
| May 26, 2026 | 25.85 | 25.92 | 25.85 | 25.92 | 25.88 | 2.55% | 191,814 |
| May 22, 2026 | 25.10 | 25.30 | 25.10 | 25.28 | 25.24 | 0.30% | 77,181 |
| May 21, 2026 | 25.00 | 25.25 | 24.89 | 25.20 | 25.16 | -1.20% | 5,958 |
| May 20, 2026 | 25.36 | 25.51 | 25.28 | 25.51 | 25.47 | 1.69% | 4,098 |
| May 19, 2026 | 25.06 | 25.14 | 25.02 | 25.09 | 25.04 | 0.42% | 13,551 |
| May 18, 2026 | 25.08 | 25.08 | 24.92 | 24.98 | 24.94 | 0.31% | 3,879 |
| May 15, 2026 | 25.09 | 25.09 | 24.87 | 24.91 | 24.86 | -2.52% | 10,117 |
| May 14, 2026 | 25.45 | 25.61 | 25.38 | 25.55 | 25.51 | -2.89% | 16,030 |
| May 13, 2026 | 25.77 | 26.35 | 25.77 | 26.31 | 26.26 | 3.76% | 17,512 |
| May 12, 2026 | 25.30 | 25.42 | 25.18 | 25.36 | 25.31 | -0.59% | 17,056 |
| May 11, 2026 | 25.43 | 25.53 | 25.41 | 25.51 | 25.46 | 2.64% | 14,065 |
| May 8, 2026 | 24.82 | 24.96 | 24.82 | 24.85 | 24.81 | 0.34% | 8,959 |
| May 7, 2026 | 25.03 | 25.03 | 24.73 | 24.77 | 24.72 | -0.87% | 19,873 |
| May 6, 2026 | 24.63 | 24.98 | 24.63 | 24.98 | 24.94 | 2.83% | 4,269 |
| May 5, 2026 | 24.32 | 24.34 | 24.28 | 24.30 | 24.25 | 0.29% | 17,973 |
| May 4, 2026 | 24.31 | 24.39 | 24.22 | 24.22 | 24.18 | -0.10% | 7,229 |
| May 1, 2026 | 24.25 | 24.37 | 24.25 | 24.25 | 24.21 | 0.18% | 7,260 |
| Apr 30, 2026 | 23.95 | 24.21 | 23.90 | 24.21 | 24.16 | 2.47% | 12,796 |