NYSEARCA:CHIQ
Global X MSCI China Consumer Disc ETF Price (Quote)
$19.21
+1.16 (+6.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.75 | $19.35 | Thursday, 2nd May 2024 CHIQ stock ended at $19.21. This is 6.43% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.82% from a day low at $18.46 to a day high of $19.35. |
| 90 days | $14.78 | $19.35 | |
| 52 weeks | $14.77 | $21.67 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $18.57 | $19.35 | $18.46 | $19.21 | 132 469 |
| May 01, 2024 | $17.95 | $18.10 | $17.87 | $18.05 | 10 977 |
| Apr 30, 2024 | $18.03 | $18.05 | $17.83 | $17.88 | 15 433 |
| Apr 29, 2024 | $18.20 | $18.28 | $18.10 | $18.24 | 70 049 |
| Apr 26, 2024 | $18.38 | $18.44 | $18.25 | $18.37 | 50 377 |
| Apr 25, 2024 | $17.53 | $17.85 | $17.53 | $17.85 | 20 105 |
| Apr 24, 2024 | $17.92 | $17.92 | $17.68 | $17.73 | 36 911 |
| Apr 23, 2024 | $17.48 | $17.65 | $17.45 | $17.65 | 61 633 |
| Apr 22, 2024 | $16.92 | $17.31 | $16.92 | $17.25 | 19 492 |
| Apr 19, 2024 | $16.89 | $16.94 | $16.81 | $16.90 | 21 720 |
| Apr 18, 2024 | $16.95 | $17.12 | $16.95 | $17.06 | 56 880 |
| Apr 17, 2024 | $16.99 | $16.99 | $16.75 | $16.82 | 70 749 |
| Apr 16, 2024 | $16.89 | $16.91 | $16.75 | $16.87 | 42 673 |
| Apr 15, 2024 | $17.36 | $17.36 | $17.03 | $17.07 | 11 181 |
| Apr 12, 2024 | $17.43 | $17.43 | $17.10 | $17.16 | 63 445 |
| Apr 11, 2024 | $17.79 | $17.79 | $17.65 | $17.73 | 21 565 |
| Apr 10, 2024 | $17.54 | $17.64 | $17.51 | $17.59 | 11 400 |
| Apr 09, 2024 | $17.52 | $17.64 | $17.38 | $17.64 | 44 811 |
| Apr 08, 2024 | $17.37 | $17.41 | $17.30 | $17.33 | 17 068 |
| Apr 05, 2024 | $17.34 | $17.36 | $17.23 | $17.33 | 35 517 |
| Apr 04, 2024 | $17.55 | $17.57 | $17.26 | $17.26 | 13 314 |
| Apr 03, 2024 | $17.41 | $17.45 | $17.31 | $17.42 | 33 642 |
| Apr 02, 2024 | $17.49 | $17.66 | $17.48 | $17.59 | 118 807 |
| Apr 01, 2024 | $17.21 | $17.52 | $17.12 | $17.40 | 34 166 |
| Mar 28, 2024 | $17.00 | $17.18 | $17.00 | $17.08 | 26 578 |
