GX MSCI China Consumer Discretionary ETF (NY: CHIQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	20.30	20.65	20.02	20.45	289,420	+2.02(+10.96%)
Sep 25, 2024	18.35	18.56	18.17	18.43	49,951	-0.50(-2.64%)
Sep 24, 2024	18.31	19.00	18.28	18.93	182,793	+1.60(+9.23%)
Sep 23, 2024	17.23	17.42	17.16	17.33	22,276	+0.18(+1.05%)
Sep 20, 2024	17.25	17.32	17.10	17.15	35,495	+0.01(+0.06%)
Sep 19, 2024	16.93	17.14	16.86	17.14	46,648	+0.77(+4.67%)
Sep 18, 2024	16.56	16.56	16.36	16.37	5,200	-0.05(-0.28%)
Sep 17, 2024	16.34	16.57	16.34	16.42	15,072	+0.13(+0.81%)
Sep 16, 2024	16.32	16.32	16.25	16.29	7,587	+0.09(+0.54%)
Sep 13, 2024	16.23	16.23	16.16	16.20	42,394	-0.03(-0.18%)
Sep 12, 2024	16.26	16.26	16.16	16.23	16,437	-0.11(-0.67%)
Sep 11, 2024	16.27	16.35	16.18	16.34	14,339	+0.23(+1.41%)
Sep 10, 2024	16.15	16.18	16.05	16.11	42,907	-0.05(-0.29%)
Sep 09, 2024	16.05	16.18	16.05	16.16	11,871	+0.01(+0.07%)
Sep 06, 2024	16.28	16.28	16.12	16.15	3,620	-0.18(-1.11%)
Sep 05, 2024	16.24	16.40	16.24	16.33	78,078	+0.16(+0.99%)
Sep 04, 2024	16.26	16.26	16.17	16.17	14,121	-0.03(-0.19%)
Sep 03, 2024	16.16	16.25	16.07	16.20	9,080	-0.09(-0.55%)
Aug 30, 2024	16.34	16.41	16.19	16.29	84,785	+0.35(+2.20%)
Aug 29, 2024	15.84	16.03	15.82	15.94	87,125	+0.46(+2.97%)
Aug 28, 2024	15.69	15.76	15.44	15.48	88,662	-0.39(-2.46%)
Aug 27, 2024	15.97	15.97	15.87	15.87	36,273	+0.11(+0.70%)
Aug 26, 2024	15.95	15.95	15.74	15.76	53,856	-0.69(-4.19%)
Aug 23, 2024	16.46	16.48	16.35	16.45	77,467	+0.16(+0.98%)
Aug 22, 2024	16.48	16.48	16.22	16.29	44,578	-0.15(-0.91%)
Aug 21, 2024	16.24	16.44	16.20	16.44	46,524	+0.32(+1.99%)
Aug 20, 2024	16.47	16.48	16.09	16.12	39,016	-0.60(-3.59%)
Aug 19, 2024	16.63	16.79	16.62	16.72	39,939	+0.21(+1.29%)
Aug 16, 2024	16.32	16.52	16.32	16.51	55,883	+0.42(+2.60%)
Aug 15, 2024	16.00	16.21	16.00	16.09	94,312	+0.20(+1.26%)
Aug 14, 2024	16.09	16.14	15.83	15.89	84,980	-0.39(-2.40%)
Aug 13, 2024	16.14	16.28	16.14	16.28	70,299	+0.18(+1.12%)
Aug 12, 2024	16.07	16.20	16.02	16.10	34,410	+0.08(+0.50%)
Aug 09, 2024	16.09	16.11	15.99	16.02	12,548	-0.13(-0.80%)
Aug 08, 2024	15.95	16.19	15.92	16.15	42,212	+0.32(+2.02%)
Aug 07, 2024	16.16	16.16	15.80	15.83	79,931	-0.06(-0.38%)
Aug 06, 2024	15.68	15.97	15.68	15.89	67,675	+0.16(+1.02%)
Aug 05, 2024	15.32	15.78	15.32	15.73	42,761	-0.03(-0.19%)
Aug 02, 2024	15.72	15.80	15.63	15.76	35,596	-0.15(-0.94%)
Aug 01, 2024	16.20	16.22	15.89	15.91	8,853	-0.41(-2.51%)
Jul 31, 2024	16.48	16.48	16.32	16.32	20,244	+0.36(+2.26%)
Jul 30, 2024	16.13	16.13	15.95	15.96	28,979	-0.30(-1.85%)
Jul 29, 2024	16.34	16.34	16.21	16.26	6,732	-0.21(-1.28%)
Jul 26, 2024	16.30	16.47	16.23	16.47	27,120	+0.28(+1.73%)
Jul 25, 2024	16.26	16.34	16.19	16.19	68,659	-0.15(-0.92%)
Jul 24, 2024	16.51	16.52	16.27	16.34	18,228	-0.34(-2.04%)
Jul 23, 2024	16.71	16.71	16.64	16.68	207,400	-0.42(-2.46%)
Jul 22, 2024	17.05	17.12	16.99	17.10	193,998	+0.31(+1.85%)
Jul 19, 2024	16.81	16.81	16.73	16.79	31,138	-0.03(-0.18%)
Jul 18, 2024	16.95	17.03	16.75	16.82	21,197	-0.11(-0.65%)
Jul 17, 2024	17.06	17.08	16.89	16.93	52,203	-0.21(-1.23%)
Jul 16, 2024	16.98	17.15	16.98	17.14	40,947	+0.09(+0.53%)
Jul 15, 2024	17.24	17.24	17.05	17.05	31,097	-0.56(-3.18%)
Jul 12, 2024	17.65	17.80	17.56	17.61	58,642	+0.29(+1.67%)
Jul 11, 2024	17.28	17.45	17.26	17.32	72,397	+0.32(+1.88%)
Jul 10, 2024	16.95	17.00	16.89	17.00	10,646	+0.08(+0.47%)
Jul 09, 2024	16.78	16.93	16.69	16.92	66,872	+0.25(+1.50%)
Jul 08, 2024	16.72	16.72	16.61	16.67	25,060	-0.26(-1.54%)
Jul 05, 2024	16.95	16.95	16.68	16.93	86,149	-0.21(-1.23%)
Jul 03, 2024	16.90	17.19	16.86	17.14	20,372	+0.32(+1.90%)
Jul 02, 2024	16.69	16.82	16.61	16.82	21,981	+0.04(+0.24%)
Jul 01, 2024	16.82	16.88	16.72	16.78	54,913	+0.10(+0.60%)
Jun 28, 2024	16.84	16.84	16.67	16.68	25,045	-0.09(-0.54%)
Jun 27, 2024	17.05	17.05	16.73	16.77	140,446	-0.50(-2.90%)
Jun 26, 2024	17.25	17.27	17.19	17.27	15,182	+0.02(+0.12%)
Jun 25, 2024	17.35	17.35	17.25	17.25	124,202	-0.20(-1.14%)
Jun 24, 2024	17.34	17.65	17.30	17.45	185,506	+0.15(+0.86%)
Jun 21, 2024	17.33	17.34	17.24	17.30	7,376	-0.12(-0.68%)
Jun 20, 2024	17.55	17.58	17.35	17.42	36,277	-0.33(-1.85%)
Jun 18, 2024	17.69	17.77	17.69	17.75	8,423	+0.00(+0.00%)
Jun 17, 2024	17.70	17.80	17.65	17.75	40,512	+0.09(+0.51%)
Jun 14, 2024	17.69	17.69	17.53	17.66	25,256	-0.13(-0.73%)
Jun 13, 2024	17.87	17.96	17.74	17.79	83,299	-0.03(-0.17%)
Jun 12, 2024	17.92	17.92	17.78	17.82	11,971	-0.01(-0.06%)
Jun 11, 2024	17.87	17.92	17.80	17.83	38,516	-0.04(-0.22%)
Jun 10, 2024	17.76	17.97	17.73	17.87	179,224	+0.04(+0.22%)
Jun 07, 2024	17.96	17.96	17.80	17.83	145,744	-0.30(-1.64%)
Jun 06, 2024	18.04	18.23	18.02	18.12	149,791	-0.02(-0.11%)
Jun 05, 2024	18.10	18.17	18.03	18.14	25,993	+0.03(+0.16%)
Jun 04, 2024	18.13	18.24	18.01	18.11	79,833	+0.11(+0.61%)
Jun 03, 2024	18.21	18.21	17.93	18.00	15,409	-0.06(-0.33%)
May 31, 2024	17.98	18.06	17.90	18.06	90,277	-0.32(-1.73%)
May 30, 2024	18.10	18.39	18.10	18.38	21,520	+0.17(+0.93%)
May 29, 2024	18.07	18.21	18.06	18.21	30,477	-0.09(-0.49%)
May 28, 2024	18.37	18.45	18.28	18.30	23,816	-0.05(-0.27%)
May 24, 2024	18.23	18.47	18.21	18.35	136,398	+0.01(+0.05%)
May 23, 2024	18.65	18.77	18.33	18.34	87,540	-0.44(-2.33%)
May 22, 2024	19.04	19.13	18.78	18.78	37,792	-0.27(-1.41%)
May 21, 2024	19.03	19.23	18.99	19.05	76,531	-0.43(-2.19%)
May 20, 2024	19.51	19.62	19.40	19.47	22,212	-0.20(-1.01%)
May 17, 2024	19.65	19.84	19.52	19.67	17,408	+0.06(+0.30%)
May 16, 2024	19.32	19.68	19.28	19.61	78,696	+0.21(+1.07%)
May 15, 2024	19.54	19.54	19.21	19.40	45,010	+0.11(+0.57%)
May 14, 2024	19.33	19.34	19.21	19.29	30,811	-0.16(-0.82%)
May 13, 2024	19.24	19.57	19.10	19.45	73,891	+0.52(+2.73%)
May 10, 2024	19.20	19.20	18.89	18.94	24,732	-0.07(-0.37%)
May 09, 2024	19.02	19.06	18.89	19.01	77,006	+0.30(+1.59%)
May 08, 2024	18.52	18.71	18.50	18.71	38,195	-0.11(-0.58%)
May 07, 2024	18.93	18.96	18.79	18.82	56,218	-0.37(-1.91%)
May 06, 2024	19.32	19.33	19.14	19.19	36,968	-0.11(-0.57%)
May 03, 2024	19.24	19.29	19.01	19.29	83,272	+0.23(+1.20%)
May 02, 2024	18.43	19.22	18.31	19.07	133,469	+1.24(+6.94%)
May 01, 2024	17.82	17.97	17.72	17.83	11,059	+0.08(+0.46%)
Apr 30, 2024	17.90	17.93	17.70	17.75	15,549	-0.36(-1.97%)
Apr 29, 2024	18.06	18.14	17.96	18.10	70,576	-0.13(-0.71%)
Apr 26, 2024	18.24	18.30	18.11	18.23	51,277	+0.52(+2.91%)
Apr 25, 2024	17.40	17.72	17.40	17.72	21,450	+0.12(+0.68%)
Apr 24, 2024	17.79	17.79	17.55	17.60	37,290	+0.08(+0.45%)
Apr 23, 2024	17.35	17.52	17.32	17.52	62,096	+0.40(+2.32%)
Apr 22, 2024	16.79	17.18	16.79	17.12	19,638	+0.35(+2.07%)
Apr 19, 2024	16.76	16.81	16.66	16.77	21,883	-0.16(-0.94%)
Apr 18, 2024	16.82	16.99	16.82	16.93	57,308	+0.24(+1.46%)
Apr 17, 2024	16.86	16.86	16.62	16.69	101,507	-0.05(-0.30%)
Apr 16, 2024	16.76	16.78	16.62	16.74	43,009	-0.20(-1.20%)
Apr 15, 2024	17.23	17.23	16.90	16.94	11,568	-0.09(-0.52%)
Apr 12, 2024	17.30	17.30	16.97	17.03	63,922	-0.57(-3.21%)
Apr 11, 2024	17.66	17.66	17.52	17.60	21,728	+0.14(+0.80%)
Apr 10, 2024	17.41	17.51	17.37	17.46	11,514	-0.05(-0.28%)
Apr 09, 2024	17.39	17.51	17.25	17.51	45,149	+0.30(+1.77%)
Apr 08, 2024	17.24	17.28	17.17	17.20	17,196	+0.00(+0.02%)
Apr 05, 2024	17.21	17.23	17.10	17.20	35,785	+0.07(+0.41%)
Apr 04, 2024	17.42	17.45	17.13	17.13	13,677	-0.16(-0.92%)
Apr 03, 2024	17.28	17.31	17.18	17.29	33,895	-0.17(-0.97%)
Apr 02, 2024	17.36	17.53	17.35	17.46	119,702	+0.19(+1.09%)
Apr 01, 2024	17.08	17.41	16.99	17.27	34,423	+0.32(+1.87%)
Mar 28, 2024	16.87	17.06	16.83	16.95	26,778	+0.29(+1.73%)
Mar 27, 2024	16.60	16.69	16.58	16.66	40,429	-0.19(-1.12%)
Mar 26, 2024	16.83	16.88	16.79	16.85	18,323	+0.03(+0.18%)
Mar 25, 2024	16.89	16.99	16.80	16.82	81,459	-0.16(-0.94%)
Mar 22, 2024	16.95	16.98	16.84	16.98	18,194	-0.23(-1.33%)
Mar 21, 2024	17.34	17.38	17.17	17.21	495,314	-0.21(-1.20%)
Mar 20, 2024	17.50	17.50	17.22	17.42	50,919	+0.28(+1.62%)
Mar 19, 2024	17.12	17.21	17.01	17.14	35,458	-0.16(-0.92%)
Mar 18, 2024	17.44	17.44	17.29	17.30	21,843	+0.06(+0.35%)
Mar 15, 2024	17.30	17.37	17.23	17.24	26,624	-0.02(-0.12%)
Mar 14, 2024	17.45	17.45	17.22	17.26	14,847	-0.32(-1.81%)
Mar 13, 2024	17.57	17.76	17.45	17.58	29,232	+0.09(+0.51%)
Mar 12, 2024	17.28	17.49	17.23	17.49	155,809	+0.52(+3.04%)
Mar 11, 2024	16.81	17.17	16.68	16.97	61,951	+0.54(+3.26%)
Mar 08, 2024	16.51	16.57	16.35	16.44	21,557	-0.04(-0.24%)
Mar 07, 2024	16.53	16.54	16.41	16.48	23,818	-0.25(-1.48%)
Mar 06, 2024	16.83	16.91	16.72	16.72	31,410	+0.35(+2.12%)
Mar 05, 2024	16.41	16.53	16.35	16.38	70,709	-0.21(-1.26%)
Mar 04, 2024	17.02	17.19	16.59	16.59	60,209	-0.63(-3.63%)
Mar 01, 2024	17.15	17.26	17.12	17.21	51,743	+0.41(+2.45%)
Feb 29, 2024	16.93	16.99	16.75	16.80	44,337	+0.11(+0.68%)
Feb 28, 2024	16.76	16.76	16.64	16.68	69,577	-0.52(-3.00%)
Feb 27, 2024	17.12	17.21	17.04	17.20	59,426	+0.38(+2.24%)
Feb 26, 2024	16.67	16.85	16.67	16.82	35,116	+0.08(+0.47%)
Feb 23, 2024	16.80	16.81	16.62	16.74	147,775	+0.13(+0.78%)
Feb 22, 2024	16.62	16.68	16.43	16.61	24,840	+0.31(+1.89%)
Feb 21, 2024	16.35	16.55	16.28	16.31	49,803	+0.31(+1.92%)
Feb 20, 2024	16.23	16.23	15.95	16.00	56,223	-0.41(-2.48%)
Feb 16, 2024	16.48	16.63	16.41	16.41	62,939	+0.22(+1.35%)
Feb 15, 2024	15.98	16.19	15.98	16.19	64,804	+0.23(+1.43%)
Feb 14, 2024	15.91	15.97	15.78	15.96	75,407	+0.41(+2.62%)
Feb 13, 2024	15.71	15.90	15.51	15.55	75,588	-0.36(-2.25%)
Feb 12, 2024	15.59	16.11	15.59	15.91	40,871	+0.32(+2.04%)
Feb 09, 2024	15.45	15.61	15.35	15.59	41,122	+0.19(+1.22%)
Feb 08, 2024	15.49	15.56	15.40	15.40	57,105	-0.23(-1.46%)
Feb 07, 2024	15.66	15.72	15.50	15.63	162,803	-0.16(-1.01%)
Feb 06, 2024	15.62	15.83	15.44	15.79	355,970	+0.89(+6.00%)
Feb 05, 2024	14.79	14.99	14.71	14.90	33,444	+0.12(+0.81%)
Feb 02, 2024	14.68	14.84	14.67	14.78	51,830	-0.27(-1.78%)
Feb 01, 2024	15.01	15.13	14.94	15.05	43,508	+0.18(+1.20%)
Jan 31, 2024	14.69	15.09	14.66	14.87	125,390	-0.10(-0.66%)
Jan 30, 2024	14.90	15.05	14.89	14.97	38,373	-0.30(-1.95%)
Jan 29, 2024	15.55	15.55	15.19	15.27	82,792	-0.47(-2.97%)
Jan 26, 2024	15.72	15.78	15.67	15.73	12,269	-0.09(-0.56%)
Jan 25, 2024	15.99	16.09	15.76	15.82	91,823	-0.13(-0.81%)
Jan 24, 2024	16.13	16.24	15.90	15.95	102,426	+0.39(+2.49%)
Jan 23, 2024	15.48	15.68	15.46	15.56	68,511	+0.56(+3.70%)
Jan 22, 2024	14.82	15.07	14.78	15.01	154,911	-0.53(-3.39%)
Jan 19, 2024	15.38	15.56	15.21	15.53	37,147	+0.03(+0.19%)
Jan 18, 2024	15.60	15.68	15.44	15.50	40,965	+0.04(+0.26%)
Jan 17, 2024	15.34	15.51	15.22	15.46	97,509	-0.51(-3.17%)
Jan 16, 2024	16.19	16.19	15.93	15.97	158,746	-0.57(-3.42%)
Jan 12, 2024	16.69	16.73	16.52	16.54	14,315	-0.07(-0.42%)
Jan 11, 2024	16.62	16.77	16.47	16.61	27,289	+0.24(+1.46%)
Jan 10, 2024	16.35	16.48	16.35	16.37	41,084	+0.01(+0.06%)
Jan 09, 2024	16.26	16.40	16.21	16.36	101,058	-0.23(-1.38%)
Jan 08, 2024	16.43	16.59	16.33	16.59	88,485	-0.17(-1.01%)
Jan 05, 2024	16.87	16.94	16.75	16.75	24,839	-0.16(-0.94%)
Jan 04, 2024	17.03	17.05	16.88	16.91	75,435	-0.14(-0.81%)
Jan 03, 2024	16.69	17.10	16.69	17.05	64,120	+0.19(+1.12%)
Jan 02, 2024	17.07	17.07	16.83	16.86	39,285	-0.61(-3.47%)
Dec 29, 2023	17.32	17.56	17.32	17.47	128,160	+0.16(+0.92%)
Dec 28, 2023	17.21	17.47	17.21	17.31	105,912	+0.46(+2.75%)
Dec 27, 2023	16.83	16.95	16.78	16.85	122,371	-0.04(-0.23%)
Dec 26, 2023	16.89	17.05	16.79	16.89	71,641	+0.12(+0.69%)
Dec 22, 2023	16.75	16.86	16.52	16.77	66,693	-0.31(-1.82%)
Dec 21, 2023	16.82	17.10	16.79	17.08	238,833	+0.55(+3.35%)
Dec 20, 2023	16.78	16.89	16.53	16.53	210,865	-0.57(-3.35%)
Dec 19, 2023	16.93	17.11	16.89	17.10	35,070	+0.21(+1.27%)
Dec 18, 2023	16.84	16.95	16.83	16.89	161,932	-0.11(-0.63%)
Dec 15, 2023	17.05	17.24	16.99	16.99	38,552	-0.07(-0.40%)
Dec 14, 2023	16.82	17.15	16.72	17.06	52,376	+0.24(+1.44%)
Dec 13, 2023	16.71	16.85	16.53	16.82	86,595	-0.09(-0.52%)
Dec 12, 2023	16.81	16.95	16.76	16.90	56,542	+0.09(+0.52%)
Dec 11, 2023	16.63	16.87	16.55	16.82	20,313	+0.11(+0.64%)
Dec 08, 2023	16.76	16.83	16.71	16.71	30,580	-0.29(-1.71%)
Dec 07, 2023	17.01	17.01	16.92	17.00	54,055	+0.04(+0.23%)
Dec 06, 2023	17.06	17.17	16.96	16.96	133,243	+0.06(+0.34%)
Dec 05, 2023	16.78	16.92	16.73	16.90	38,843	-0.15(-0.85%)
Dec 04, 2023	17.07	17.18	16.99	17.05	119,633	-0.34(-1.96%)
Dec 01, 2023	17.27	17.39	17.17	17.39	73,158	-0.17(-1.00%)
Nov 30, 2023	17.48	17.61	17.28	17.57	112,964	+0.02(+0.11%)
Nov 29, 2023	17.55	17.69	17.45	17.55	123,835	-0.32(-1.79%)
Nov 28, 2023	17.81	17.95	17.73	17.87	72,383	+0.28(+1.60%)
Nov 27, 2023	17.68	17.69	17.58	17.58	49,718	-0.29(-1.63%)
Nov 24, 2023	17.67	17.90	17.59	17.88	23,275	+0.18(+1.04%)
Nov 22, 2023	17.86	17.87	17.61	17.69	42,160	-0.04(-0.22%)
Nov 21, 2023	17.85	18.00	17.73	17.73	37,329	-0.41(-2.24%)
Nov 20, 2023	17.82	18.16	17.71	18.14	90,017	+0.51(+2.91%)
Nov 17, 2023	17.46	17.67	17.46	17.62	59,609	+0.08(+0.44%)
Nov 16, 2023	17.52	17.78	17.36	17.55	54,386	-0.64(-3.53%)
Nov 15, 2023	18.13	18.41	18.07	18.19	75,945	+0.34(+1.91%)
Nov 14, 2023	17.62	17.91	17.47	17.85	146,690	+0.37(+2.11%)
Nov 13, 2023	17.34	17.63	17.29	17.48	41,229	+0.13(+0.73%)
Nov 10, 2023	17.27	17.40	17.15	17.35	111,705	+0.02(+0.11%)
Nov 09, 2023	17.64	17.74	17.33	17.33	39,718	-0.32(-1.82%)
Nov 08, 2023	17.67	17.82	17.55	17.65	34,736	-0.16(-0.87%)
Nov 07, 2023	17.66	17.84	17.57	17.81	20,651	+0.01(+0.05%)
Nov 06, 2023	17.97	18.18	17.79	17.80	23,403	+0.06(+0.33%)
Nov 03, 2023	17.57	17.77	17.57	17.74	31,777	+0.60(+3.52%)
Nov 02, 2023	17.20	17.21	17.11	17.14	126,222	+0.14(+0.80%)