Skip to main content
Global X MSCI China Consumer Discretionary ETF (CHIQ)
NYSEARCA: CHIQ · Real-Time Price · USD
19.53
+0.26 (1.35%)
Mar 6, 2026, 4:00 PM EST - Market closed

CHIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5019.6619.4419.5319.531.35%29,093
Mar 5, 202619.2219.4019.1519.2719.27-1.63%57,526
Mar 4, 202619.6219.6619.4919.5919.590.41%98,492
Mar 3, 202619.4219.6119.1219.5119.51-3.89%35,420
Mar 2, 202620.0720.3119.8620.3020.30-0.68%33,948
Feb 27, 202620.5620.5720.4220.4420.44-0.73%29,593
Feb 26, 202620.6520.6520.4520.5920.59-2.65%26,408
Feb 25, 202621.0821.1620.9221.1521.150.18%102,083
Feb 24, 202620.9221.1220.9221.1121.110.05%24,317
Feb 23, 202621.3021.4021.0721.1021.10-0.24%21,799
Feb 20, 202620.7421.1520.7421.1521.150.70%35,018
Feb 19, 202621.1421.1420.9421.0021.00-0.84%5,172
Feb 18, 202621.2921.2921.1321.1821.180.76%8,147
Feb 17, 202620.9521.1420.8021.0221.020.29%29,391
Feb 13, 202620.8921.0320.8720.9620.96-0.29%49,115
Feb 12, 202621.3321.3320.8721.0221.02-2.32%37,635
Feb 11, 202621.4621.5321.3321.5221.52-109,806
Feb 10, 202621.4121.6221.4021.5221.520.07%81,124
Feb 9, 202621.4121.5521.4121.5121.51-0.39%34,902
Feb 6, 202621.2721.5921.2721.5921.592.88%45,309
Feb 5, 202621.0221.1320.9220.9920.991.57%11,255
Feb 4, 202620.9120.9720.6320.6620.66-1.08%41,692
Feb 3, 202620.8820.9720.7120.8920.89-0.23%8,592
Feb 2, 202620.9421.0520.8320.9420.94-0.97%11,963
Jan 30, 202621.4021.4121.1121.1421.14-2.40%14,060
Jan 29, 202621.6221.8421.4321.6621.660.98%32,644
Jan 28, 202621.6721.8121.4421.4521.45-0.05%24,380
Jan 27, 202621.5221.5521.3521.4621.460.19%34,988
Jan 26, 202621.3721.5521.3521.4221.42-1.02%89,919
Jan 23, 202621.5821.7421.5321.6421.640.14%21,747
Jan 22, 202621.5021.7821.5021.6121.610.84%118,663
Jan 21, 202621.3621.5321.3021.4321.431.49%11,809
Jan 20, 202621.0921.2621.0321.1221.12-0.35%63,868
Jan 16, 202621.3921.5321.1121.1921.19-1.85%45,148
Jan 15, 202621.4921.6821.3921.5921.590.47%39,176
Jan 14, 202621.5921.6221.4121.4921.49-2.05%157,898
Jan 13, 202622.0722.1221.9021.9421.94-2.36%16,709
Jan 12, 202621.9322.4921.9122.4722.473.79%141,799
Jan 9, 202621.8221.8221.6021.6521.65-1.01%158,176
Jan 8, 202621.5221.8721.5021.8721.871.25%115,816
Jan 7, 202621.7721.7921.5921.6021.60-1.41%43,283
Jan 6, 202621.8922.1321.8621.9121.910.37%135,937
Jan 5, 202621.5721.8921.4321.8321.83-0.14%16,799
Jan 2, 202621.7621.8721.7121.8621.862.80%8,464
Dec 31, 202521.3421.3621.2121.2721.27-1.21%20,628
Dec 30, 202521.6421.6421.5221.5321.53-1.13%11,688
Dec 29, 202521.6321.7921.6321.7721.58-0.88%22,268
Dec 26, 202521.9021.9721.9021.9621.771.17%5,472
Dec 24, 202521.6921.8021.6721.7121.520.09%5,210
Dec 23, 202521.6521.7321.6121.6921.50-0.96%16,031
Dec 22, 202521.7121.9021.6521.9021.711.15%81,251
Dec 19, 202521.5621.6621.5621.6521.461.48%9,054
Dec 18, 202521.3921.5021.3221.3421.150.32%27,858
Dec 17, 202521.5421.5721.2421.2721.08-0.58%16,654
Dec 16, 202521.3521.4021.2421.3921.20-0.33%23,474
Dec 15, 202521.7321.7321.4621.4621.27-0.96%20,616
Dec 12, 202521.7221.8821.5921.6721.48-0.14%25,668
Dec 11, 202521.6521.7421.5621.7021.51-0.32%24,670
Dec 10, 202521.6721.8621.5521.7721.581.02%73,371
Dec 9, 202521.5321.6221.5021.5521.36-1.91%32,355
Dec 8, 202521.9122.0021.8321.9721.78-0.32%29,146
Dec 5, 202522.1422.1422.0022.0421.851.06%17,401
Dec 4, 202521.9421.9421.8121.8121.62-0.23%8,246
Dec 3, 202521.8621.9821.7921.8621.67-1.22%13,339
Dec 2, 202522.0822.1321.9422.1321.94-0.14%42,022
Dec 1, 202522.1122.3422.1122.1621.970.32%32,476
Nov 28, 202522.1322.1921.9722.0921.900.87%72,037
Nov 26, 202522.0022.1921.9021.9021.71-0.27%30,744
Nov 25, 202521.9021.9821.7821.9621.770.73%22,076
Nov 24, 202521.7621.8721.7621.8021.611.16%11,910
Nov 21, 202521.2321.6221.1621.5521.360.89%41,525
Nov 20, 202521.9321.9621.3621.3621.17-2.38%40,869
Nov 19, 202522.0422.0521.8421.8821.69-1.53%8,212
Nov 18, 202522.1222.2722.0222.2222.03-0.63%33,973
Nov 17, 202522.4322.5622.3322.3622.16-1.02%18,129
Nov 14, 202522.6522.7922.4822.5922.39-1.44%24,158
Nov 13, 202523.3323.3322.9222.9222.72-0.74%41,491
Nov 12, 202523.2423.2423.0223.0922.89-0.69%29,361
Nov 11, 202523.3623.3623.2523.2523.05-0.47%3,607
Nov 10, 202523.0023.4223.0023.3623.163.36%84,267
Nov 7, 202522.6622.6622.3822.6022.40-0.96%16,278
Nov 6, 202522.8923.1222.8222.8222.620.39%12,888
Nov 5, 202522.5622.7922.5022.7322.531.02%139,270
Nov 4, 202522.6022.7022.4622.5022.30-1.74%12,112
Nov 3, 202522.9223.0022.7122.9022.70-0.65%134,886
Oct 31, 202523.0023.0622.8423.0522.85-0.86%35,390
Oct 30, 202523.1823.3623.1823.2523.05-1.48%10,278
Oct 29, 202523.6923.7423.4923.6023.390.60%47,385
Oct 28, 202523.4623.5323.4023.4623.25-1.13%5,838
Oct 27, 202523.7923.8023.6723.7323.521.23%26,607
Oct 24, 202523.4123.5023.2823.4423.230.18%48,351
Oct 23, 202523.2523.5223.2123.4023.191.63%7,043
Oct 22, 202523.0923.1622.8923.0222.82-0.68%5,280
Oct 21, 202523.2023.3823.1023.1822.98-1.15%76,963
Oct 20, 202523.0623.5023.0323.4523.241.34%42,412
Oct 17, 202522.7423.1522.7423.1422.940.30%34,000
Oct 16, 202523.1123.2622.9123.0722.87-0.13%186,399
Oct 15, 202523.0823.2622.9923.1022.901.67%83,095
Oct 14, 202522.4722.9022.4722.7222.52-1.30%155,276
Oct 13, 202523.1223.1222.8923.0222.823.83%50,393