Global X MSCI China Consumer Disc ETF

CHIQ
🏛️ usa →
23.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.58 23.58 23.58 23.58 2.0K
09:33 23.47 23.47 23.47 23.47 0.2K
09:38 23.46 23.46 23.46 23.46 0.6K
09:45 23.53 23.53 23.53 23.53 0.7K
09:52 23.55 23.55 23.55 23.55 0.6K
09:59 23.55 23.55 23.55 23.55 0.2K
10:00 23.53 23.53 23.53 23.53 6.4K
10:03 23.53 23.53 23.53 23.53 0.6K
10:07 23.63 23.63 23.63 23.63 0.2K
10:12 23.53 23.61 23.53 23.61 2.0K
10:25 23.51 23.51 23.51 23.51 2.3K
10:37 23.42 23.42 23.42 23.42 5.6K
10:47 23.52 23.52 23.52 23.52 0.1K
10:48 23.45 23.45 23.45 23.45 0.5K
10:51 23.61 23.61 23.61 23.61 0.2K
10:59 23.47 23.47 23.46 23.46 0.8K
11:12 23.54 23.54 23.54 23.54 0.1K
11:13 23.47 23.48 23.47 23.48 0.8K
11:28 23.47 23.47 23.47 23.47 0.9K
11:42 23.48 23.48 23.48 23.48 1.0K
11:43 23.54 23.54 23.53 23.53 0.9K
11:44 23.52 23.52 23.52 23.52 0.3K
11:46 23.54 23.54 23.54 23.54 1.0K
11:50 23.52 23.52 23.52 23.52 0.7K
11:59 23.50 23.50 23.50 23.50 0.2K
12:04 23.50 23.50 23.50 23.50 0.3K
12:08 23.50 23.51 23.50 23.51 0.2K
12:14 23.50 23.54 23.50 23.54 0.8K
12:17 23.56 23.56 23.56 23.56 0.2K
12:21 23.50 23.56 23.50 23.56 0.5K
12:32 23.50 23.50 23.50 23.50 0.3K
12:39 23.50 23.56 23.50 23.56 0.6K
12:50 23.50 23.50 23.50 23.50 0.3K
12:56 23.50 23.56 23.50 23.56 0.7K
13:11 23.49 23.55 23.49 23.55 0.7K
13:12 23.55 23.55 23.55 23.55 0.2K
13:25 23.54 23.54 23.54 23.54 0.2K
13:28 23.50 23.55 23.50 23.55 0.9K
13:42 23.58 23.58 23.58 23.58 0.3K
13:43 23.55 23.55 23.55 23.55 0.2K
13:44 23.59 23.59 23.59 23.59 0.8K
13:46 23.59 23.59 23.59 23.59 0.1K
13:50 23.57 23.57 23.57 23.57 0.2K
13:51 23.55 23.55 23.55 23.55 0.2K
13:54 23.50 23.50 23.50 23.50 0.3K
13:59 23.53 23.53 23.53 23.53 0.5K
14:03 23.55 23.55 23.55 23.55 0.3K
14:04 23.53 23.53 23.53 23.53 0.4K
14:06 23.52 23.52 23.52 23.52 0.2K
14:10 23.51 23.51 23.51 23.51 0.2K
14:15 23.52 23.52 23.52 23.52 0.3K
14:19 23.52 23.52 23.52 23.52 0.4K
14:26 23.55 23.55 23.53 23.53 1.3K
14:28 23.53 23.53 23.53 23.53 0.2K
14:34 23.53 23.53 23.53 23.53 0.2K
14:43 23.53 23.53 23.53 23.53 0.5K
14:46 23.53 23.53 23.53 23.53 0.5K
14:54 23.54 23.54 23.54 23.54 0.3K
14:56 23.54 23.54 23.54 23.54 0.1K
15:00 23.54 23.54 23.54 23.54 0.2K
15:01 23.54 23.54 23.54 23.54 0.1K
15:02 23.59 23.59 23.59 23.59 1.6K
15:05 23.55 23.55 23.55 23.55 0.1K
15:06 23.52 23.54 23.52 23.54 0.3K
15:07 23.54 23.54 23.54 23.54 0.1K
15:08 23.54 23.54 23.53 23.53 0.2K
15:09 23.53 23.53 23.53 23.53 0.1K
15:11 23.53 23.53 23.53 23.53 0.2K
15:12 23.53 23.53 23.53 23.53 0.1K
15:13 23.53 23.53 23.53 23.53 0.3K
15:15 23.53 23.53 23.53 23.53 0.1K
15:16 23.53 23.53 23.53 23.53 0.2K
15:19 23.53 23.53 23.53 23.53 0.5K
15:20 23.53 23.53 23.53 23.53 0.2K
15:25 23.53 23.53 23.53 23.53 0.9K
15:33 23.53 23.53 23.53 23.53 0.2K
15:34 23.53 23.53 23.53 23.53 0.4K
15:35 23.56 23.56 23.56 23.56 1.9K
15:37 23.55 23.55 23.55 23.55 0.4K
15:38 23.54 23.54 23.54 23.54 0.2K
15:39 23.52 23.54 23.52 23.53 2.6K
15:40 23.53 23.54 23.50 23.50 1.6K
15:41 23.53 23.53 23.53 23.53 0.1K
15:42 23.54 23.54 23.54 23.54 0.6K
15:43 23.54 23.54 23.54 23.54 0.1K
15:44 23.55 23.55 23.55 23.55 0.6K
15:45 23.55 23.55 23.55 23.55 1.1K
15:46 23.55 23.55 23.55 23.55 1.6K
15:47 23.54 23.54 23.54 23.54 0.5K
15:49 23.51 23.51 23.51 23.51 0.6K
15:51 23.51 23.51 23.51 23.51 0.2K
15:53 23.47 23.47 23.47 23.47 1.2K
15:55 23.52 23.52 23.52 23.52 0.1K
15:58 23.49 23.49 23.48 23.48 0.7K
15:59 23.47 23.58 23.47 23.55 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.58 23.63 23.42 23.55 0.1M
2025-09-25 23.71 23.90 23.58 23.77 0.0M
2025-09-24 23.69 23.83 23.55 23.62 0.0M
2025-09-23 23.51 23.65 23.32 23.38 0.1M
2025-09-22 23.84 23.97 23.64 23.77 0.0M
2025-09-19 24.20 24.20 24.00 24.03 0.1M
2025-09-18 23.90 24.08 23.90 23.98 0.0M
2025-09-17 24.17 24.26 24.00 24.21 0.1M
2025-09-16 23.38 23.73 23.37 23.70 0.0M
2025-09-15 23.36 23.37 23.23 23.27 0.0M
2025-09-12 23.17 23.17 22.98 23.07 0.0M
2025-09-11 23.04 23.39 23.04 23.38 0.0M
2025-09-10 23.09 23.17 22.85 22.93 0.0M
2025-09-09 23.10 23.30 23.10 23.25 0.0M
2025-09-08 22.94 23.12 22.85 23.07 0.1M
2025-09-05 22.75 22.84 22.61 22.80 0.0M
2025-09-04 22.36 22.46 22.21 22.39 0.1M
2025-09-03 22.64 22.72 22.47 22.71 0.1M
2025-09-02 22.50 22.79 22.49 22.72 0.0M
2025-08-29 22.76 22.90 22.66 22.89 0.1M
2025-08-28 22.44 22.59 22.39 22.57 0.0M
2025-08-27 22.58 22.58 22.36 22.51 0.2M
2025-08-26 23.39 23.51 23.25 23.28 0.1M
2025-08-25 23.32 23.64 23.06 23.15 0.1M
2025-08-22 22.93 23.45 22.93 23.41 0.1M
2025-08-21 22.27 22.55 22.27 22.55 0.0M
2025-08-20 22.38 22.47 22.24 22.31 0.0M
2025-08-19 22.20 22.46 22.14 22.23 0.1M
2025-08-18 22.24 22.24 22.06 22.14 0.0M
2025-08-15 21.85 21.95 21.84 21.87 0.0M
2025-08-14 21.77 21.89 21.63 21.76 0.0M
2025-08-13 22.07 22.14 21.93 22.09 0.1M
2025-08-12 21.43 21.71 21.43 21.71 0.0M
2025-08-11 21.45 21.59 21.30 21.33 0.0M
2025-08-08 21.44 21.48 21.36 21.45 0.0M
2025-08-07 21.54 21.63 21.47 21.50 0.1M
2025-08-06 21.37 21.49 21.19 21.49 0.1M
2025-08-05 21.33 21.34 21.10 21.19 0.0M
2025-08-04 21.28 21.34 21.15 21.27 0.0M
2025-08-01 21.00 21.00 20.82 20.92 0.1M
2025-07-31 21.15 21.24 21.07 21.16 0.0M
2025-07-30 21.54 21.69 21.43 21.43 0.0M
2025-07-29 22.18 22.20 21.80 21.84 0.1M
2025-07-28 22.16 22.20 21.99 22.00 0.0M
2025-07-25 22.08 22.26 22.05 22.26 0.0M
2025-07-24 22.42 22.42 22.18 22.30 0.1M
2025-07-23 22.36 22.46 22.30 22.41 0.0M
2025-07-22 22.09 22.35 21.96 22.28 0.2M
2025-07-21 21.95 22.10 21.92 21.96 0.0M
2025-07-18 21.81 22.10 21.81 21.93 0.1M
2025-07-17 21.39 21.71 21.32 21.71 0.2M
2025-07-16 21.33 21.50 21.23 21.40 0.1M
2025-07-15 21.36 21.52 21.19 21.50 0.2M
2025-07-14 21.04 21.11 20.90 21.02 0.0M
2025-07-11 20.90 21.03 20.89 20.90 0.0M
2025-07-10 20.80 20.98 20.69 20.85 0.1M
2025-07-09 20.99 20.99 20.68 20.86 0.2M
2025-07-08 21.15 21.29 21.14 21.16 0.1M
2025-07-07 20.87 21.11 20.84 20.90 0.0M
2025-07-03 20.83 21.03 20.83 20.95 0.1M
2025-07-02 20.92 21.08 20.84 20.94 0.1M
2025-07-01 21.02 21.20 21.02 21.14 0.0M
2025-06-30 20.96 21.11 20.92 21.11 0.0M
2025-06-27 21.13 21.15 21.02 21.14 0.0M
2025-06-26 21.46 21.46 21.21 21.25 0.0M
2025-06-25 21.61 21.61 21.46 21.48 0.1M
2025-06-24 21.26 21.74 21.26 21.60 0.0M
2025-06-23 20.65 20.98 20.60 20.95 0.0M
2025-06-20 20.87 20.87 20.52 20.56 0.1M
2025-06-18 21.11 21.16 20.99 21.06 0.0M
2025-06-17 21.43 21.50 21.22 21.29 0.0M
2025-06-16 21.59 21.83 21.48 21.52 0.0M
2025-06-13 21.36 21.58 21.27 21.27 0.1M
2025-06-12 21.96 21.96 21.84 21.84 0.0M
2025-06-11 22.18 22.33 22.04 22.11 0.0M
2025-06-10 21.86 22.08 21.82 22.02 0.0M
2025-06-09 21.68 21.92 21.68 21.90 0.0M
2025-06-06 21.46 21.57 21.32 21.54 0.0M
2025-06-05 21.81 21.81 21.51 21.70 0.0M
2025-06-04 21.41 21.66 21.24 21.63 0.1M
2025-06-03 21.26 21.35 21.08 21.23 0.2M
2025-06-02 21.09 21.18 20.90 21.18 0.0M
2025-05-30 21.15 21.15 20.81 20.92 0.1M
2025-05-29 21.66 21.66 21.39 21.57 0.3M
2025-05-28 21.30 21.32 21.13 21.16 0.1M
2025-05-27 21.53 21.66 21.47 21.55 0.1M
2025-05-23 22.22 22.48 22.22 22.46 0.0M
2025-05-22 22.31 22.57 22.30 22.38 0.1M
2025-05-21 22.63 22.70 22.45 22.50 0.2M
2025-05-20 22.27 22.44 22.27 22.44 0.0M
2025-05-19 22.00 22.27 21.99 22.21 0.0M
2025-05-16 22.22 22.28 22.13 22.20 0.0M
2025-05-15 22.25 22.25 21.98 22.17 0.1M
2025-05-14 22.67 22.67 22.42 22.47 0.0M
2025-05-13 22.33 22.56 22.19 22.39 0.1M
2025-05-12 22.53 22.72 22.30 22.52 0.1M
2025-05-09 21.76 21.76 21.50 21.59 0.0M
2025-05-08 21.54 21.64 21.33 21.52 0.1M
2025-05-07 21.32 21.35 21.15 21.25 0.3M
2025-05-06 21.55 21.72 21.55 21.60 0.0M
2025-05-05 21.47 21.59 21.30 21.55 0.0M
2025-05-02 21.51 21.63 21.27 21.56 0.0M
2025-05-01 20.79 20.92 20.66 20.73 0.0M
2025-04-30 20.83 20.83 20.58 20.71 0.0M
2025-04-29 20.84 20.99 20.77 20.83 0.0M
2025-04-28 20.70 20.97 20.70 20.83 0.0M
2025-04-25 20.65 20.77 20.61 20.73 0.1M
2025-04-24 20.65 20.82 20.60 20.73 0.0M
2025-04-23 20.85 21.26 20.72 20.75 0.1M
2025-04-22 20.18 20.50 20.10 20.32 0.0M
2025-04-21 19.77 19.85 19.50 19.68 0.1M
2025-04-17 19.91 19.99 19.74 19.74 0.1M
2025-04-16 19.92 20.02 19.67 19.74 0.0M
2025-04-15 20.46 20.50 20.33 20.33 0.1M
2025-04-14 20.53 20.84 20.48 20.58 0.0M
2025-04-11 19.96 20.26 19.60 20.19 0.1M
2025-04-10 19.59 19.93 19.23 19.45 0.2M
2025-04-09 18.69 19.60 18.60 19.54 0.1M
2025-04-08 19.40 19.49 17.87 18.11 0.1M
2025-04-07 18.78 19.54 18.06 18.43 0.8M
2025-04-04 20.38 20.46 19.67 20.12 0.2M
2025-04-03 21.61 21.96 21.61 21.77 0.2M
2025-04-02 22.47 22.47 22.26 22.38 0.0M
2025-04-01 22.33 22.53 22.28 22.42 0.1M
2025-03-31 22.17 22.43 22.05 22.33 0.1M
2025-03-28 22.60 22.65 22.32 22.36 0.0M
2025-03-27 22.79 23.15 22.79 23.07 0.0M
2025-03-26 22.63 22.68 22.43 22.58 0.1M
2025-03-25 22.49 22.66 22.34 22.38 0.1M
2025-03-24 22.93 22.98 22.74 22.86 0.0M
2025-03-21 22.71 22.78 22.50 22.72 0.1M
2025-03-20 23.26 23.50 23.09 23.36 0.1M
2025-03-19 24.05 24.05 23.72 23.92 0.0M
2025-03-18 24.06 24.06 23.77 23.89 0.2M
2025-03-17 23.37 24.07 23.36 24.06 0.2M
2025-03-14 23.25 23.39 23.22 23.37 0.1M
2025-03-13 22.32 22.70 22.32 22.56 0.0M
2025-03-12 22.65 22.65 22.43 22.61 0.1M
2025-03-11 22.62 22.87 22.36 22.64 0.1M
2025-03-10 22.25 22.36 21.90 22.05 0.1M
2025-03-07 22.76 22.98 22.59 22.84 1.3M
2025-03-06 22.76 22.94 22.42 22.55 0.1M
2025-03-05 21.93 22.55 21.91 22.49 0.1M
2025-03-04 21.18 21.55 21.06 21.42 0.0M
2025-03-03 21.59 21.59 21.13 21.16 0.0M
2025-02-28 21.46 21.74 21.41 21.65 0.0M
2025-02-27 22.49 22.55 22.20 22.29 0.1M
2025-02-26 22.42 22.58 22.24 22.38 0.0M
2025-02-25 21.82 21.87 21.60 21.69 0.1M
2025-02-24 22.06 22.06 21.41 21.49 0.1M
2025-02-21 22.39 22.75 22.28 22.45 0.2M
2025-02-20 22.06 22.38 21.60 21.94 0.1M
2025-02-19 21.82 21.97 21.56 21.66 0.0M
2025-02-18 21.99 21.99 21.65 21.80 0.1M
2025-02-14 22.01 22.09 21.75 21.94 0.1M
2025-02-13 20.77 21.32 20.77 21.30 0.1M
2025-02-12 20.88 21.31 20.88 21.13 0.1M
2025-02-11 20.70 20.96 20.65 20.83 0.0M
2025-02-10 21.10 21.19 20.94 21.15 0.1M
2025-02-07 20.81 21.00 20.58 20.64 0.1M
2025-02-06 20.24 20.32 20.16 20.23 0.1M
2025-02-05 19.92 20.01 19.79 19.79 0.0M
2025-02-04 20.23 20.59 20.23 20.43 0.0M
2025-02-03 19.38 19.90 19.38 19.70 0.0M
2025-01-31 20.31 20.31 19.73 19.78 0.0M
2025-01-30 19.81 20.44 19.81 20.32 0.1M
2025-01-29 20.06 20.13 19.78 19.78 0.0M
2025-01-28 19.65 19.85 19.46 19.85 0.0M
2025-01-27 19.72 19.81 19.60 19.67 0.1M
2025-01-24 19.28 19.56 19.20 19.55 0.0M
2025-01-23 18.95 19.03 18.86 19.02 0.0M
2025-01-22 19.17 19.25 19.04 19.14 0.0M
2025-01-21 19.54 19.54 19.23 19.34 0.0M
2025-01-17 18.75 19.28 18.67 19.19 0.0M
2025-01-16 18.50 18.55 18.48 18.51 0.1M
2025-01-15 18.50 18.56 18.42 18.49 0.0M
2025-01-14 18.50 18.58 18.38 18.40 0.0M
2025-01-13 17.87 17.98 17.79 17.88 0.0M
2025-01-10 18.26 18.26 17.94 17.94 0.1M
2025-01-08 18.55 18.70 18.50 18.67 0.1M
2025-01-07 18.81 18.89 18.69 18.74 0.1M
2025-01-06 19.01 19.08 18.73 18.77 0.1M
2025-01-03 18.81 18.91 18.73 18.84 0.0M
2025-01-02 18.80 18.86 18.67 18.72 0.1M