Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
21.87
+0.11 (0.51%)
At close: Aug 15, 2025, 4:00 PM
21.87
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.85 | 21.95 | 21.84 | 21.87 | - | 0.51% | 12,746 |
| Aug 14, 2025 | 21.77 | 21.89 | 21.63 | 21.76 | 21.76 | -1.49% | 21,947 |
| Aug 13, 2025 | 22.07 | 22.14 | 21.93 | 22.09 | 22.09 | 1.75% | 78,072 |
| Aug 12, 2025 | 21.43 | 21.71 | 21.43 | 21.71 | 21.71 | 1.78% | 9,812 |
| Aug 11, 2025 | 21.45 | 21.59 | 21.30 | 21.33 | 21.33 | -0.56% | 19,075 |
| Aug 8, 2025 | 21.44 | 21.48 | 21.36 | 21.45 | 21.45 | -0.23% | 17,016 |
| Aug 7, 2025 | 21.54 | 21.63 | 21.47 | 21.50 | 21.50 | 0.05% | 69,517 |
| Aug 6, 2025 | 21.37 | 21.49 | 21.19 | 21.49 | 21.49 | 1.42% | 117,783 |
| Aug 5, 2025 | 21.33 | 21.34 | 21.10 | 21.19 | 21.19 | -0.38% | 30,253 |
| Aug 4, 2025 | 21.28 | 21.34 | 21.15 | 21.27 | 21.27 | 1.67% | 31,114 |
| Aug 1, 2025 | 21.00 | 21.00 | 20.82 | 20.92 | 20.92 | -1.13% | 119,628 |
| Jul 31, 2025 | 21.15 | 21.24 | 21.07 | 21.16 | 21.16 | -1.26% | 10,032 |
| Jul 30, 2025 | 21.54 | 21.69 | 21.43 | 21.43 | 21.43 | -1.88% | 24,858 |
| Jul 29, 2025 | 22.18 | 22.20 | 21.80 | 21.84 | 21.84 | -0.73% | 52,533 |
| Jul 28, 2025 | 22.16 | 22.20 | 21.99 | 22.00 | 22.00 | -1.17% | 25,552 |
| Jul 25, 2025 | 22.08 | 22.26 | 22.05 | 22.26 | 22.26 | -0.18% | 34,392 |
| Jul 24, 2025 | 22.42 | 22.42 | 22.18 | 22.30 | 22.30 | -0.49% | 79,657 |
| Jul 23, 2025 | 22.36 | 22.46 | 22.30 | 22.41 | 22.41 | 0.58% | 11,564 |
| Jul 22, 2025 | 22.09 | 22.35 | 21.96 | 22.28 | 22.28 | 1.46% | 194,182 |
| Jul 21, 2025 | 21.95 | 22.10 | 21.92 | 21.96 | 21.96 | 0.14% | 31,507 |
| Jul 18, 2025 | 21.81 | 22.10 | 21.81 | 21.93 | 21.93 | 1.01% | 69,996 |
| Jul 17, 2025 | 21.39 | 21.71 | 21.32 | 21.71 | 21.71 | 1.45% | 165,421 |
| Jul 16, 2025 | 21.33 | 21.50 | 21.23 | 21.40 | 21.40 | -0.47% | 102,958 |
| Jul 15, 2025 | 21.36 | 21.52 | 21.19 | 21.50 | 21.50 | 2.28% | 193,270 |
| Jul 14, 2025 | 21.04 | 21.11 | 20.90 | 21.02 | 21.02 | 0.57% | 20,412 |
| Jul 11, 2025 | 20.90 | 21.03 | 20.89 | 20.90 | 20.90 | 0.24% | 10,743 |
| Jul 10, 2025 | 20.80 | 20.98 | 20.69 | 20.85 | 20.85 | -0.05% | 53,578 |
| Jul 9, 2025 | 20.99 | 20.99 | 20.68 | 20.86 | 20.86 | -1.42% | 157,524 |
| Jul 8, 2025 | 21.15 | 21.29 | 21.14 | 21.16 | 21.16 | 1.24% | 141,451 |
| Jul 7, 2025 | 20.87 | 21.11 | 20.84 | 20.90 | 20.90 | -0.24% | 33,081 |
| Jul 3, 2025 | 20.83 | 21.03 | 20.83 | 20.95 | 20.95 | 0.05% | 118,002 |
| Jul 2, 2025 | 20.92 | 21.08 | 20.84 | 20.94 | 20.94 | -0.95% | 72,880 |
| Jul 1, 2025 | 21.02 | 21.20 | 21.02 | 21.14 | 21.14 | 0.14% | 15,276 |
| Jun 30, 2025 | 20.96 | 21.11 | 20.92 | 21.11 | 21.11 | -0.14% | 22,300 |
| Jun 27, 2025 | 21.13 | 21.15 | 21.02 | 21.14 | 21.14 | -0.52% | 14,358 |
| Jun 26, 2025 | 21.46 | 21.46 | 21.21 | 21.25 | 21.13 | -1.07% | 16,238 |
| Jun 25, 2025 | 21.61 | 21.61 | 21.46 | 21.48 | 21.36 | -0.56% | 73,927 |
| Jun 24, 2025 | 21.26 | 21.74 | 21.26 | 21.60 | 21.47 | 3.10% | 49,380 |
| Jun 23, 2025 | 20.65 | 20.98 | 20.60 | 20.95 | 20.83 | 1.90% | 30,882 |
| Jun 20, 2025 | 20.87 | 20.87 | 20.52 | 20.56 | 20.44 | -2.37% | 71,334 |
| Jun 18, 2025 | 21.11 | 21.16 | 20.99 | 21.06 | 20.94 | -1.08% | 18,377 |
| Jun 17, 2025 | 21.43 | 21.50 | 21.22 | 21.29 | 21.17 | -1.07% | 14,477 |
| Jun 16, 2025 | 21.59 | 21.83 | 21.48 | 21.52 | 21.39 | 1.18% | 45,106 |
| Jun 13, 2025 | 21.36 | 21.58 | 21.27 | 21.27 | 21.15 | -2.61% | 89,655 |
| Jun 12, 2025 | 21.96 | 21.96 | 21.84 | 21.84 | 21.71 | -1.22% | 16,123 |
| Jun 11, 2025 | 22.18 | 22.33 | 22.04 | 22.11 | 21.98 | 0.39% | 47,262 |
| Jun 10, 2025 | 21.86 | 22.08 | 21.82 | 22.02 | 21.90 | 0.57% | 49,084 |
| Jun 9, 2025 | 21.68 | 21.92 | 21.68 | 21.90 | 21.77 | 1.67% | 18,039 |
| Jun 6, 2025 | 21.46 | 21.57 | 21.32 | 21.54 | 21.41 | -0.74% | 6,529 |
| Jun 5, 2025 | 21.81 | 21.81 | 21.51 | 21.70 | 21.57 | 0.32% | 33,984 |