Global X MSCI China Consumer Discretionary ETF (CHIQ)

Last Price20.94

Change-0.20 (-0.97%)

NYSE · Last Trade: Feb 2nd, 11:16 PM EST

Historical Prices For Global X MSCI China Consumer Discretionary ETF (CHIQ)

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	20.94	21.05	20.83	20.93	11,963	20.93
1/30/2026	21.40	21.41	21.11	21.14	14,061	21.14
1/29/2026	21.62	21.84	21.43	21.66	32,644	21.66
1/28/2026	21.67	21.81	21.44	21.45	24,380	21.45
1/27/2026	21.52	21.55	21.35	21.46	34,989	21.46
1/26/2026	21.37	21.55	21.34	21.42	89,921	21.42
1/23/2026	21.58	21.74	21.53	21.64	21,864	21.64
1/22/2026	21.50	21.78	21.50	21.61	118,663	21.61
1/21/2026	21.36	21.53	21.30	21.43	11,809	21.43
1/20/2026	21.09	21.26	21.03	21.11	63,868	21.11
1/16/2026	21.39	21.53	21.11	21.19	45,149	21.19
1/15/2026	21.49	21.68	21.39	21.59	39,176	21.59
1/14/2026	21.59	21.62	21.41	21.49	157,898	21.49
1/13/2026	22.07	22.12	21.90	21.94	16,709	21.94
1/12/2026	21.93	22.49	21.91	22.47	141,799	22.47
1/09/2026	21.82	21.82	21.60	21.65	158,177	21.65
1/08/2026	21.52	21.87	21.50	21.87	115,816	21.87
1/07/2026	21.77	21.79	21.59	21.60	43,283	21.60
1/06/2026	21.89	22.13	21.86	21.91	135,937	21.91
1/05/2026	21.57	21.89	21.43	21.83	16,799	21.83
1/02/2026	21.76	21.87	21.70	21.86	8,465	21.86
12/31/2025	21.34	21.35	21.21	21.27	20,628	21.27
12/30/2025	21.64	21.64	21.52	21.52	11,688	21.52
12/29/2025	21.63	21.79	21.63	21.77	22,268	21.58
12/26/2025	21.90	21.97	21.90	21.96	5,474	21.77
12/24/2025	21.69	21.80	21.67	21.71	5,210	21.52
12/23/2025	21.65	21.73	21.61	21.69	16,031	21.50
12/22/2025	21.71	21.90	21.65	21.90	81,251	21.71
12/19/2025	21.56	21.66	21.56	21.65	9,055	21.46
12/18/2025	21.39	21.50	21.32	21.34	27,858	21.15
12/17/2025	21.54	21.57	21.24	21.27	16,654	21.08
12/16/2025	21.35	21.40	21.24	21.39	23,474	21.20
12/15/2025	21.73	21.73	21.46	21.46	20,616	21.27
12/12/2025	21.72	21.88	21.59	21.67	25,668	21.48
12/11/2025	21.65	21.74	21.56	21.70	24,670	21.51
12/10/2025	21.67	21.86	21.55	21.77	73,371	21.58
12/09/2025	21.53	21.62	21.50	21.55	32,355	21.36
12/08/2025	21.91	22.00	21.83	21.97	29,146	21.78
12/05/2025	22.14	22.14	21.99	22.04	17,401	21.85
12/04/2025	21.94	21.94	21.81	21.81	8,246	21.62
12/03/2025	21.86	21.98	21.79	21.86	13,339	21.67
12/02/2025	22.08	22.13	21.94	22.13	42,023	21.94
12/01/2025	22.11	22.34	22.11	22.16	32,476	21.97
11/28/2025	22.13	22.19	21.97	22.09	72,037	21.90
11/26/2025	22.00	22.19	21.90	21.90	30,744	21.71
11/25/2025	21.90	21.98	21.78	21.96	22,076	21.77
11/24/2025	21.76	21.87	21.76	21.80	11,910	21.61
11/21/2025	21.23	21.62	21.16	21.55	41,526	21.36
11/20/2025	21.93	21.96	21.36	21.36	40,870	21.17
11/19/2025	22.04	22.05	21.84	21.88	8,173	21.69
11/18/2025	22.12	22.27	22.02	22.22	33,974	22.03
11/17/2025	22.43	22.56	22.33	22.36	18,130	22.16
11/14/2025	22.65	22.79	22.48	22.59	24,159	22.39
11/13/2025	23.33	23.33	22.92	22.92	41,492	22.72
11/12/2025	23.24	23.24	23.02	23.09	29,362	22.89
11/11/2025	23.36	23.36	23.25	23.25	3,598	23.05
11/10/2025	23.00	23.42	23.00	23.36	84,223	23.16
11/07/2025	22.66	22.66	22.38	22.60	16,279	22.40
11/06/2025	22.89	23.12	22.82	22.82	12,889	22.62
11/05/2025	22.56	22.79	22.50	22.73	139,272	22.53
11/04/2025	22.60	22.70	22.46	22.50	12,113	22.30
11/03/2025	22.92	23.00	22.71	22.90	134,886	22.70