Global X MSCI China Consumer Discretionary ETF (CHIQ)

NYSEARCA: CHIQ · Real-Time Price · USD

19.58

-0.22 (-1.09%)

At close: Apr 28, 2026, 4:00 PM EDT

19.58

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.50	19.64	19.50	19.58	19.58	-1.09%	23,499
Apr 27, 2026	19.81	19.84	19.75	19.80	19.80	-0.68%	6,429
Apr 24, 2026	19.82	19.93	19.72	19.93	19.93	0.10%	83,785
Apr 23, 2026	20.02	20.02	19.78	19.91	19.91	-1.87%	30,870
Apr 22, 2026	20.40	20.40	20.27	20.29	20.29	-0.39%	34,407
Apr 21, 2026	20.74	20.82	20.37	20.37	20.37	-1.78%	11,967
Apr 20, 2026	20.79	20.85	20.68	20.74	20.74	-1.38%	21,494
Apr 17, 2026	21.07	21.17	21.01	21.03	21.03	1.25%	10,957
Apr 16, 2026	20.77	20.93	20.67	20.77	20.77	1.42%	14,159
Apr 15, 2026	20.34	20.51	20.33	20.48	20.48	-0.15%	22,071
Apr 14, 2026	20.36	20.60	20.36	20.51	20.51	0.94%	14,434
Apr 13, 2026	20.20	20.33	20.09	20.32	20.32	0.25%	13,719
Apr 10, 2026	20.34	20.43	20.25	20.27	20.27	0.47%	3,434
Apr 9, 2026	20.14	20.27	20.00	20.18	20.18	-0.81%	9,643
Apr 8, 2026	20.42	20.49	20.28	20.34	20.34	3.72%	79,934
Apr 7, 2026	19.61	19.64	19.36	19.61	19.61	-0.31%	17,424
Apr 6, 2026	19.74	19.82	19.66	19.67	19.67	-0.60%	14,751
Apr 2, 2026	19.54	19.79	19.44	19.79	19.79	-0.06%	25,549
Apr 1, 2026	19.77	19.96	19.68	19.80	19.80	-0.40%	5,902
Mar 31, 2026	19.40	19.88	19.22	19.88	19.88	3.43%	63,751
Mar 30, 2026	19.36	19.44	19.20	19.22	19.22	-0.36%	355,764
Mar 27, 2026	19.58	19.58	19.28	19.29	19.29	-1.03%	53,633
Mar 26, 2026	19.62	19.95	19.47	19.49	19.49	-2.65%	1,015,853
Mar 25, 2026	20.04	20.23	20.02	20.02	20.02	1.52%	6,293
Mar 24, 2026	19.61	19.84	19.61	19.72	19.72	0.46%	34,161
Mar 23, 2026	19.60	19.84	19.51	19.63	19.63	1.29%	28,619
Mar 20, 2026	19.68	19.68	19.32	19.38	19.38	-2.27%	15,626
Mar 19, 2026	19.78	19.84	19.45	19.83	19.83	-0.25%	19,899
Mar 18, 2026	20.19	20.29	19.88	19.88	19.88	-2.88%	37,411
Mar 17, 2026	20.52	20.56	20.35	20.47	20.47	1.14%	8,614
Mar 16, 2026	20.25	20.42	20.15	20.24	20.24	1.35%	116,709
Mar 13, 2026	20.01	20.14	19.86	19.97	19.97	0.55%	33,784
Mar 12, 2026	19.95	20.03	19.80	19.86	19.86	-0.50%	129,857
Mar 11, 2026	20.05	20.09	19.91	19.96	19.96	-0.20%	10,299
Mar 10, 2026	19.95	20.29	19.83	20.00	20.00	0.10%	15,809
Mar 9, 2026	19.64	20.02	19.48	19.98	19.98	2.30%	131,635
Mar 6, 2026	19.50	19.66	19.44	19.53	19.53	1.35%	29,093
Mar 5, 2026	19.22	19.40	19.15	19.27	19.27	-1.63%	57,526
Mar 4, 2026	19.62	19.66	19.49	19.59	19.59	0.41%	98,492
Mar 3, 2026	19.42	19.61	19.12	19.51	19.51	-3.89%	35,420
Mar 2, 2026	20.07	20.31	19.86	20.30	20.30	-0.68%	33,948
Feb 27, 2026	20.56	20.57	20.42	20.44	20.44	-0.73%	29,593
Feb 26, 2026	20.65	20.65	20.45	20.59	20.59	-2.65%	26,408
Feb 25, 2026	21.08	21.16	20.92	21.15	21.15	0.18%	102,083
Feb 24, 2026	20.92	21.12	20.92	21.11	21.11	0.05%	24,317
Feb 23, 2026	21.30	21.40	21.07	21.10	21.10	-0.24%	21,799
Feb 20, 2026	20.74	21.15	20.74	21.15	21.15	0.70%	35,018
Feb 19, 2026	21.14	21.14	20.94	21.00	21.00	-0.84%	5,172
Feb 18, 2026	21.29	21.29	21.13	21.18	21.18	0.76%	8,147
Feb 17, 2026	20.95	21.14	20.80	21.02	21.02	0.29%	29,391
Feb 13, 2026	20.89	21.03	20.87	20.96	20.96	-0.29%	49,115
Feb 12, 2026	21.33	21.33	20.87	21.02	21.02	-2.32%	37,635
Feb 11, 2026	21.46	21.53	21.33	21.52	21.52	-	109,806
Feb 10, 2026	21.41	21.62	21.40	21.52	21.52	0.07%	81,124
Feb 9, 2026	21.41	21.55	21.41	21.51	21.51	-0.39%	34,902
Feb 6, 2026	21.27	21.59	21.27	21.59	21.59	2.88%	45,309
Feb 5, 2026	21.02	21.13	20.92	20.99	20.99	1.57%	11,255
Feb 4, 2026	20.91	20.97	20.63	20.66	20.66	-1.08%	41,692
Feb 3, 2026	20.88	20.97	20.71	20.89	20.89	-0.23%	8,592
Feb 2, 2026	20.94	21.05	20.83	20.94	20.94	-0.97%	11,963
Jan 30, 2026	21.40	21.41	21.11	21.14	21.14	-2.40%	14,060
Jan 29, 2026	21.62	21.84	21.43	21.66	21.66	0.98%	32,644
Jan 28, 2026	21.67	21.81	21.44	21.45	21.45	-0.05%	24,380
Jan 27, 2026	21.52	21.55	21.35	21.46	21.46	0.19%	34,988
Jan 26, 2026	21.37	21.55	21.35	21.42	21.42	-1.02%	89,919
Jan 23, 2026	21.58	21.74	21.53	21.64	21.64	0.14%	21,747
Jan 22, 2026	21.50	21.78	21.50	21.61	21.61	0.84%	118,663
Jan 21, 2026	21.36	21.53	21.30	21.43	21.43	1.49%	11,809
Jan 20, 2026	21.09	21.26	21.03	21.12	21.12	-0.35%	63,868
Jan 16, 2026	21.39	21.53	21.11	21.19	21.19	-1.85%	45,148
Jan 15, 2026	21.49	21.68	21.39	21.59	21.59	0.47%	39,176
Jan 14, 2026	21.59	21.62	21.41	21.49	21.49	-2.05%	157,898
Jan 13, 2026	22.07	22.12	21.90	21.94	21.94	-2.36%	16,709
Jan 12, 2026	21.93	22.49	21.91	22.47	22.47	3.79%	141,799
Jan 9, 2026	21.82	21.82	21.60	21.65	21.65	-1.01%	158,176
Jan 8, 2026	21.52	21.87	21.50	21.87	21.87	1.25%	115,816
Jan 7, 2026	21.77	21.79	21.59	21.60	21.60	-1.41%	43,283
Jan 6, 2026	21.89	22.13	21.86	21.91	21.91	0.37%	135,937
Jan 5, 2026	21.57	21.89	21.43	21.83	21.83	-0.14%	16,799
Jan 2, 2026	21.76	21.87	21.71	21.86	21.86	2.80%	8,464
Dec 31, 2025	21.34	21.36	21.21	21.27	21.27	-1.21%	20,628
Dec 30, 2025	21.64	21.64	21.52	21.53	21.53	-1.13%	11,688
Dec 29, 2025	21.63	21.79	21.63	21.77	21.58	-0.88%	22,268
Dec 26, 2025	21.90	21.97	21.90	21.96	21.77	1.17%	5,472
Dec 24, 2025	21.69	21.80	21.67	21.71	21.52	0.09%	5,210
Dec 23, 2025	21.65	21.73	21.61	21.69	21.50	-0.96%	16,031
Dec 22, 2025	21.71	21.90	21.65	21.90	21.71	1.15%	81,251
Dec 19, 2025	21.56	21.66	21.56	21.65	21.46	1.48%	9,054
Dec 18, 2025	21.39	21.50	21.32	21.34	21.15	0.32%	27,858
Dec 17, 2025	21.54	21.57	21.24	21.27	21.08	-0.58%	16,654
Dec 16, 2025	21.35	21.40	21.24	21.39	21.20	-0.33%	23,474
Dec 15, 2025	21.73	21.73	21.46	21.46	21.27	-0.96%	20,616
Dec 12, 2025	21.72	21.88	21.59	21.67	21.48	-0.14%	25,668
Dec 11, 2025	21.65	21.74	21.56	21.70	21.51	-0.32%	24,670
Dec 10, 2025	21.67	21.86	21.55	21.77	21.58	1.02%	73,371
Dec 9, 2025	21.53	21.62	21.50	21.55	21.36	-1.91%	32,355
Dec 8, 2025	21.91	22.00	21.83	21.97	21.78	-0.32%	29,146
Dec 5, 2025	22.14	22.14	22.00	22.04	21.85	1.06%	17,401
Dec 4, 2025	21.94	21.94	21.81	21.81	21.62	-0.23%	8,246
Dec 3, 2025	21.86	21.98	21.79	21.86	21.67	-1.22%	13,339