Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
22.04
+0.23 (1.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
CHIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.14 | 22.14 | 22.00 | 22.04 | 22.04 | 1.06% | 17,401 |
| Dec 4, 2025 | 21.94 | 21.94 | 21.81 | 21.81 | 21.81 | -0.23% | 8,246 |
| Dec 3, 2025 | 21.86 | 21.98 | 21.79 | 21.86 | 21.86 | -1.22% | 13,336 |
| Dec 2, 2025 | 22.08 | 22.13 | 21.94 | 22.13 | 22.13 | -0.14% | 42,022 |
| Dec 1, 2025 | 22.11 | 22.34 | 22.11 | 22.16 | 22.16 | 0.32% | 32,476 |
| Nov 28, 2025 | 22.13 | 22.19 | 21.97 | 22.09 | 22.09 | 0.87% | 70,966 |
| Nov 26, 2025 | 22.00 | 22.19 | 21.90 | 21.90 | 21.90 | -0.27% | 30,744 |
| Nov 25, 2025 | 21.90 | 21.98 | 21.78 | 21.96 | 21.96 | 0.73% | 22,076 |
| Nov 24, 2025 | 21.76 | 21.87 | 21.76 | 21.80 | 21.80 | 1.16% | 11,910 |
| Nov 21, 2025 | 21.23 | 21.62 | 21.16 | 21.55 | 21.55 | 0.89% | 41,525 |
| Nov 20, 2025 | 21.93 | 21.96 | 21.36 | 21.36 | 21.36 | -2.38% | 40,856 |
| Nov 19, 2025 | 22.04 | 22.05 | 21.84 | 21.88 | 21.88 | -1.53% | 8,212 |
| Nov 18, 2025 | 22.12 | 22.27 | 22.02 | 22.22 | 22.22 | -0.63% | 33,973 |
| Nov 17, 2025 | 22.43 | 22.56 | 22.33 | 22.36 | 22.36 | -1.02% | 18,129 |
| Nov 14, 2025 | 22.65 | 22.79 | 22.48 | 22.59 | 22.59 | -1.44% | 24,158 |
| Nov 13, 2025 | 23.33 | 23.33 | 22.92 | 22.92 | 22.92 | -0.74% | 41,491 |
| Nov 12, 2025 | 23.24 | 23.24 | 23.02 | 23.09 | 23.09 | -0.69% | 29,361 |
| Nov 11, 2025 | 23.36 | 23.36 | 23.25 | 23.25 | 23.25 | -0.47% | 3,607 |
| Nov 10, 2025 | 23.00 | 23.42 | 23.00 | 23.36 | 23.36 | 3.36% | 84,267 |
| Nov 7, 2025 | 22.66 | 22.66 | 22.38 | 22.60 | 22.60 | -0.96% | 16,278 |
| Nov 6, 2025 | 22.89 | 23.12 | 22.82 | 22.82 | 22.82 | 0.39% | 12,888 |
| Nov 5, 2025 | 22.56 | 22.79 | 22.50 | 22.73 | 22.73 | 1.02% | 139,270 |
| Nov 4, 2025 | 22.60 | 22.70 | 22.46 | 22.50 | 22.50 | -1.74% | 12,112 |
| Nov 3, 2025 | 22.92 | 23.00 | 22.71 | 22.90 | 22.90 | -0.65% | 134,886 |
| Oct 31, 2025 | 23.00 | 23.06 | 22.84 | 23.05 | 23.05 | -0.86% | 35,390 |
| Oct 30, 2025 | 23.18 | 23.36 | 23.18 | 23.25 | 23.25 | -1.48% | 10,278 |
| Oct 29, 2025 | 23.69 | 23.74 | 23.49 | 23.60 | 23.60 | 0.60% | 47,385 |
| Oct 28, 2025 | 23.46 | 23.53 | 23.40 | 23.46 | 23.46 | -1.13% | 5,838 |
| Oct 27, 2025 | 23.79 | 23.80 | 23.67 | 23.73 | 23.73 | 1.23% | 26,607 |
| Oct 24, 2025 | 23.41 | 23.50 | 23.28 | 23.44 | 23.44 | 0.18% | 48,351 |
| Oct 23, 2025 | 23.25 | 23.52 | 23.21 | 23.40 | 23.40 | 1.63% | 7,043 |
| Oct 22, 2025 | 23.09 | 23.16 | 22.89 | 23.02 | 23.02 | -0.68% | 5,280 |
| Oct 21, 2025 | 23.20 | 23.38 | 23.10 | 23.18 | 23.18 | -1.15% | 76,963 |
| Oct 20, 2025 | 23.06 | 23.50 | 23.03 | 23.45 | 23.45 | 1.34% | 42,412 |
| Oct 17, 2025 | 22.74 | 23.15 | 22.74 | 23.14 | 23.14 | 0.30% | 34,000 |
| Oct 16, 2025 | 23.11 | 23.26 | 22.91 | 23.07 | 23.07 | -0.13% | 186,399 |
| Oct 15, 2025 | 23.08 | 23.26 | 22.99 | 23.10 | 23.10 | 1.67% | 83,095 |
| Oct 14, 2025 | 22.47 | 22.90 | 22.47 | 22.72 | 22.72 | -1.30% | 155,276 |
| Oct 13, 2025 | 23.12 | 23.12 | 22.89 | 23.02 | 23.02 | 3.83% | 50,393 |
| Oct 10, 2025 | 23.49 | 23.62 | 22.04 | 22.17 | 22.17 | -5.90% | 240,378 |
| Oct 9, 2025 | 23.93 | 23.93 | 23.54 | 23.56 | 23.56 | -2.24% | 70,082 |
| Oct 8, 2025 | 24.00 | 24.12 | 23.89 | 24.10 | 24.10 | 0.37% | 21,602 |
| Oct 7, 2025 | 24.28 | 24.43 | 23.90 | 24.01 | 24.01 | -1.11% | 69,518 |
| Oct 6, 2025 | 24.10 | 24.33 | 24.05 | 24.28 | 24.28 | -0.25% | 63,957 |
| Oct 3, 2025 | 24.44 | 24.63 | 24.28 | 24.34 | 24.34 | -1.06% | 35,179 |
| Oct 2, 2025 | 24.61 | 24.67 | 24.54 | 24.60 | 24.60 | 0.98% | 128,894 |
| Oct 1, 2025 | 24.19 | 24.40 | 24.19 | 24.36 | 24.36 | 0.71% | 10,909 |
| Sep 30, 2025 | 24.13 | 24.39 | 24.06 | 24.19 | 24.19 | 1.09% | 73,515 |
| Sep 29, 2025 | 23.92 | 24.02 | 23.83 | 23.93 | 23.93 | 1.61% | 63,291 |
| Sep 26, 2025 | 23.58 | 23.63 | 23.42 | 23.55 | 23.55 | -0.93% | 64,022 |