Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1422.1422.0022.0422.041.06%17,401
Dec 4, 202521.9421.9421.8121.8121.81-0.23%8,246
Dec 3, 202521.8621.9821.7921.8621.86-1.22%13,336
Dec 2, 202522.0822.1321.9422.1322.13-0.14%42,022
Dec 1, 202522.1122.3422.1122.1622.160.32%32,476
Nov 28, 202522.1322.1921.9722.0922.090.87%70,966
Nov 26, 202522.0022.1921.9021.9021.90-0.27%30,744
Nov 25, 202521.9021.9821.7821.9621.960.73%22,076
Nov 24, 202521.7621.8721.7621.8021.801.16%11,910
Nov 21, 202521.2321.6221.1621.5521.550.89%41,525
Nov 20, 202521.9321.9621.3621.3621.36-2.38%40,856
Nov 19, 202522.0422.0521.8421.8821.88-1.53%8,212
Nov 18, 202522.1222.2722.0222.2222.22-0.63%33,973
Nov 17, 202522.4322.5622.3322.3622.36-1.02%18,129
Nov 14, 202522.6522.7922.4822.5922.59-1.44%24,158
Nov 13, 202523.3323.3322.9222.9222.92-0.74%41,491
Nov 12, 202523.2423.2423.0223.0923.09-0.69%29,361
Nov 11, 202523.3623.3623.2523.2523.25-0.47%3,607
Nov 10, 202523.0023.4223.0023.3623.363.36%84,267
Nov 7, 202522.6622.6622.3822.6022.60-0.96%16,278
Nov 6, 202522.8923.1222.8222.8222.820.39%12,888
Nov 5, 202522.5622.7922.5022.7322.731.02%139,270
Nov 4, 202522.6022.7022.4622.5022.50-1.74%12,112
Nov 3, 202522.9223.0022.7122.9022.90-0.65%134,886
Oct 31, 202523.0023.0622.8423.0523.05-0.86%35,390
Oct 30, 202523.1823.3623.1823.2523.25-1.48%10,278
Oct 29, 202523.6923.7423.4923.6023.600.60%47,385
Oct 28, 202523.4623.5323.4023.4623.46-1.13%5,838
Oct 27, 202523.7923.8023.6723.7323.731.23%26,607
Oct 24, 202523.4123.5023.2823.4423.440.18%48,351
Oct 23, 202523.2523.5223.2123.4023.401.63%7,043
Oct 22, 202523.0923.1622.8923.0223.02-0.68%5,280
Oct 21, 202523.2023.3823.1023.1823.18-1.15%76,963
Oct 20, 202523.0623.5023.0323.4523.451.34%42,412
Oct 17, 202522.7423.1522.7423.1423.140.30%34,000
Oct 16, 202523.1123.2622.9123.0723.07-0.13%186,399
Oct 15, 202523.0823.2622.9923.1023.101.67%83,095
Oct 14, 202522.4722.9022.4722.7222.72-1.30%155,276
Oct 13, 202523.1223.1222.8923.0223.023.83%50,393
Oct 10, 202523.4923.6222.0422.1722.17-5.90%240,378
Oct 9, 202523.9323.9323.5423.5623.56-2.24%70,082
Oct 8, 202524.0024.1223.8924.1024.100.37%21,602
Oct 7, 202524.2824.4323.9024.0124.01-1.11%69,518
Oct 6, 202524.1024.3324.0524.2824.28-0.25%63,957
Oct 3, 202524.4424.6324.2824.3424.34-1.06%35,179
Oct 2, 202524.6124.6724.5424.6024.600.98%128,894
Oct 1, 202524.1924.4024.1924.3624.360.71%10,909
Sep 30, 202524.1324.3924.0624.1924.191.09%73,515
Sep 29, 202523.9224.0223.8323.9323.931.61%63,291
Sep 26, 202523.5823.6323.4223.5523.55-0.93%64,022
Sep 25, 202523.7123.9023.5823.7723.770.64%20,987
Sep 24, 202523.6923.8323.5523.6223.621.03%43,582
Sep 23, 202523.5123.6523.3223.3823.38-1.64%81,467
Sep 22, 202523.8423.9723.6423.7723.77-1.08%19,802
Sep 19, 202524.2024.2024.0024.0324.030.21%105,571
Sep 18, 202523.9024.0823.9023.9823.98-0.95%49,958
Sep 17, 202524.1724.2624.0024.2124.212.15%92,650
Sep 16, 202523.3823.7323.3723.7023.701.85%28,693
Sep 15, 202523.3623.3723.2323.2723.270.87%27,363
Sep 12, 202523.1723.1722.9823.0723.07-1.33%33,651
Sep 11, 202523.0423.3923.0423.3823.381.96%41,859
Sep 10, 202523.0923.1722.8522.9322.93-1.38%19,698
Sep 9, 202523.1023.3023.1023.2523.250.78%13,244
Sep 8, 202522.9423.1222.8523.0723.071.18%82,295
Sep 5, 202522.7522.8422.6122.8022.801.83%22,932
Sep 4, 202522.3622.4622.2122.3922.39-1.41%147,349
Sep 3, 202522.6422.7222.4722.7122.71-0.04%98,972
Sep 2, 202522.5022.7922.4922.7222.72-0.74%33,641
Aug 29, 202522.7622.9022.6622.8922.891.42%87,361
Aug 28, 202522.4422.5922.3922.5722.570.27%32,409
Aug 27, 202522.5822.5822.3622.5122.51-3.31%159,101
Aug 26, 202523.3923.5123.2523.2823.280.56%146,512
Aug 25, 202523.3223.6423.0623.1523.15-1.11%59,690
Aug 22, 202522.9323.4522.9323.4123.413.81%69,366
Aug 21, 202522.2722.5522.2722.5522.551.08%16,549
Aug 20, 202522.3822.4722.2422.3122.310.36%26,068
Aug 19, 202522.2022.4622.1422.2322.230.41%90,446
Aug 18, 202522.2422.2422.0622.1422.141.23%15,654
Aug 15, 202521.8521.9521.8421.8721.870.51%12,872
Aug 14, 202521.7721.8921.6321.7621.76-1.49%21,947
Aug 13, 202522.0722.1421.9322.0922.091.75%78,072
Aug 12, 202521.4321.7121.4321.7121.711.78%9,812
Aug 11, 202521.4521.5921.3021.3321.33-0.56%19,075
Aug 8, 202521.4421.4821.3621.4521.45-0.23%17,016
Aug 7, 202521.5421.6321.4721.5021.500.05%69,517
Aug 6, 202521.3721.4921.1921.4921.491.42%117,783
Aug 5, 202521.3321.3421.1021.1921.19-0.38%30,253
Aug 4, 202521.2821.3421.1521.2721.271.67%31,114
Aug 1, 202521.0021.0020.8220.9220.92-1.13%119,628
Jul 31, 202521.1521.2421.0721.1621.16-1.26%10,032
Jul 30, 202521.5421.6921.4321.4321.43-1.88%24,858
Jul 29, 202522.1822.2021.8021.8421.84-0.73%52,533
Jul 28, 202522.1622.2021.9922.0022.00-1.17%25,552
Jul 25, 202522.0822.2622.0522.2622.26-0.18%34,392
Jul 24, 202522.4222.4222.1822.3022.30-0.49%79,657
Jul 23, 202522.3622.4622.3022.4122.410.58%11,564
Jul 22, 202522.0922.3521.9622.2822.281.46%194,182
Jul 21, 202521.9522.1021.9221.9621.960.14%31,507
Jul 18, 202521.8122.1021.8121.9321.931.01%69,996
Jul 17, 202521.3921.7121.3221.7121.711.45%165,421