Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ)
NASDAQ: CNQQ · Real-Time Price · USD
20.33
+0.12 (0.59%)
At close: Oct 15, 2026, 4:00 PM EDT
20.73
+0.40 (1.97%)
After-hours: Oct 15, 2026, 5:42 PM EDT
CNQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.15 | 20.33 | 20.13 | 20.33 | 20.33 | 0.59% | 4,304 |
| Oct 14, 2026 | 20.40 | 20.41 | 20.18 | 20.21 | 20.21 | -2.97% | 4,674 |
| Oct 13, 2026 | 20.76 | 20.87 | 20.76 | 20.83 | 20.83 | 0.34% | 30,923 |
| Oct 12, 2026 | 20.76 | 20.77 | 20.71 | 20.76 | 20.76 | -2.06% | 6,509 |
| Oct 9, 2026 | 21.14 | 21.24 | 21.14 | 21.19 | 21.19 | 1.83% | 2,029 |
| Oct 8, 2026 | 21.01 | 21.04 | 20.75 | 20.81 | 20.81 | -2.56% | 12,107 |
| Oct 7, 2026 | 21.22 | 21.36 | 21.21 | 21.36 | 21.36 | -1.07% | 1,746 |
| Oct 6, 2026 | 21.51 | 21.64 | 21.49 | 21.59 | 21.59 | -0.12% | 12,506 |
| Oct 5, 2026 | 21.36 | 21.64 | 21.36 | 21.62 | 21.62 | 1.67% | 2,021 |
| Oct 2, 2026 | 21.31 | 21.31 | 21.26 | 21.26 | 21.26 | -0.87% | 878 |
| Oct 1, 2026 | 21.45 | 21.53 | 21.32 | 21.45 | 21.45 | -0.34% | 3,063 |
| Sep 30, 2026 | 21.55 | 21.55 | 21.47 | 21.52 | 21.52 | -0.49% | 2,448 |
| Sep 29, 2026 | 21.62 | 21.63 | 21.62 | 21.63 | 21.63 | -0.33% | 413 |
| Sep 28, 2026 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | -2.52% | 1,603 |
| Sep 25, 2026 | 22.21 | 22.27 | 22.18 | 22.26 | 22.26 | -0.42% | 3,006 |
| Sep 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.35 | -1.24% | 206 |
| Sep 23, 2026 | 22.77 | 22.77 | 22.64 | 22.64 | 22.63 | -2.24% | 825 |
| Sep 22, 2026 | 23.15 | 23.17 | 23.10 | 23.16 | 23.15 | 0.19% | 4,244 |
| Sep 21, 2026 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 2.08% | 1,295 |
| Sep 18, 2026 | 22.58 | 22.64 | 22.57 | 22.64 | 22.64 | 1.47% | 2,174 |
| Sep 17, 2026 | 22.30 | 22.34 | 22.30 | 22.31 | 22.31 | 0.46% | 2,868 |
| Sep 16, 2026 | 22.32 | 22.35 | 22.19 | 22.21 | 22.21 | 0.39% | 5,755 |
| Sep 15, 2026 | 22.08 | 22.14 | 22.08 | 22.12 | 22.12 | -0.21% | 1,039 |
| Sep 14, 2026 | 22.10 | 22.17 | 22.10 | 22.17 | 22.17 | -0.34% | 756 |
| Sep 11, 2026 | 22.26 | 22.28 | 22.25 | 22.25 | 22.24 | 0.65% | 655 |
| Sep 10, 2026 | 22.17 | 22.17 | 22.10 | 22.10 | 22.10 | -1.47% | 2,108 |
| Sep 9, 2026 | 22.59 | 22.59 | 22.40 | 22.43 | 22.43 | -1.32% | 33,050 |
| Sep 8, 2026 | 22.75 | 22.75 | 22.68 | 22.73 | 22.73 | -0.01% | 6,048 |
| Sep 4, 2026 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | 0.29% | 6,421 |
| Sep 3, 2026 | 22.54 | 22.70 | 22.54 | 22.67 | 22.66 | -0.20% | 3,301 |
| Sep 2, 2026 | 22.68 | 22.74 | 22.66 | 22.71 | 22.71 | -0.38% | 16,822 |
| Sep 1, 2026 | 22.83 | 22.88 | 22.79 | 22.80 | 22.80 | -1.44% | 3,468 |
| Aug 31, 2026 | 23.28 | 23.28 | 23.12 | 23.13 | 23.13 | -0.42% | 8,218 |
| Aug 28, 2026 | 23.36 | 23.47 | 23.20 | 23.23 | 23.23 | -0.47% | 17,375 |
| Aug 27, 2026 | 23.44 | 23.44 | 23.34 | 23.34 | 23.34 | 0.56% | 1,617 |
| Aug 26, 2026 | 23.21 | 23.23 | 23.19 | 23.21 | 23.21 | 0.61% | 15,140 |
| Aug 25, 2026 | 22.99 | 23.07 | 22.99 | 23.07 | 23.07 | 0.26% | 6,273 |
| Aug 24, 2026 | 23.04 | 23.06 | 22.96 | 23.01 | 23.01 | -2.87% | 26,714 |
| Aug 21, 2026 | 23.74 | 23.75 | 23.69 | 23.69 | 23.69 | 0.49% | 2,780 |
| Aug 20, 2026 | 23.41 | 23.58 | 23.38 | 23.58 | 23.57 | -0.36% | 16,362 |
| Aug 19, 2026 | 23.65 | 23.69 | 23.57 | 23.66 | 23.66 | -2.19% | 11,290 |
| Aug 18, 2026 | 24.38 | 24.41 | 24.15 | 24.19 | 24.19 | -1.20% | 11,189 |
| Aug 17, 2026 | 24.54 | 24.56 | 24.48 | 24.49 | 24.48 | 1.98% | 7,207 |
| Aug 14, 2026 | 24.00 | 24.08 | 23.97 | 24.01 | 24.01 | 0.17% | 10,033 |
| Aug 13, 2026 | 24.00 | 24.05 | 23.96 | 23.97 | 23.97 | -1.47% | 10,721 |
| Aug 12, 2026 | 24.37 | 24.37 | 24.29 | 24.33 | 24.32 | 0.56% | 5,939 |
| Aug 11, 2026 | 24.28 | 24.28 | 24.15 | 24.19 | 24.19 | -1.09% | 18,396 |
| 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 |