Rayliant-ChinaAMC Transformative China Tech ETF (CNQQ)
NASDAQ: CNQQ · Real-Time Price · USD
22.71
-0.45 (-1.92%)
Sep 23, 2026, 9:34 AM EDT - Market open
CNQQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.15 | 23.17 | 23.10 | 23.16 | 23.16 | 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 | 22.67 | -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 | 24.49 | 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 | 24.33 | 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 |
| 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 |