MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHIQ — Global X MSCI China Consumer Discretionary ETF
NYSE ArcaGlobal X MSCI China Consumer Discretionary ETF
$15.55
-0.16(-1.02%)
- O
- 15.58
- H
- 15.62
- L
- 15.45
- V
- 92.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.55
Period Return-23.47%
Period High$24.67
Period Low$15.45
Avg Daily Volume50.0K
Total Trading Days365
CHIQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.58 | $15.62 | $15.45 | $15.55 | $-0.16 | -1.02% | 92,257 | $15.52 | $15.45 $15.62 |
| Oct 1, 2026 | $15.77 | $15.90 | $15.69 | $15.71 | $-0.06 | -0.38% | 15,010 | $15.74 | $15.69 $15.90 |
| Sep 30, 2026 | $15.84 | $15.92 | $15.77 | $15.77 | +$0.04 | +0.25% | 7,065 | $15.83 | $15.77 $15.92 |
| Sep 29, 2026 | $15.81 | $15.81 | $15.68 | $15.73 | $-0.28 | -1.75% | 11,167 | $15.72 | $15.68 $15.81 |
| Sep 28, 2026 | $16.05 | $16.11 | $16.00 | $16.01 | +$0.10 | +0.63% | 15,506 | $16.06 | $16.00 $16.11 |
| Sep 25, 2026 | $16.03 | $16.08 | $15.91 | $15.91 | $-0.11 | -0.69% | 18,416 | $15.98 | $15.91 $16.08 |
| Sep 24, 2026 | $16.16 | $16.16 | $16.02 | $16.02 | $-0.09 | -0.56% | 36,438 | $16.04 | $16.02 $16.16 |
| Sep 23, 2026 | $16.25 | $16.25 | $16.11 | $16.11 | $-0.26 | -1.61% | 7,918 | $16.18 | $16.11 $16.25 |
| Sep 22, 2026 | $16.42 | $16.48 | $16.36 | $16.37 | +$0.04 | +0.27% | 2,001 | $16.43 | $16.36 $16.48 |
| Sep 21, 2026 | $16.39 | $16.50 | $16.21 | $16.33 | +$0.03 | +0.16% | 15,295 | $16.29 | $16.21 $16.50 |
| Sep 18, 2026 | $16.24 | $16.34 | $16.24 | $16.30 | +$0.11 | +0.71% | 19,765 | $16.29 | $16.24 $16.34 |
| Sep 17, 2026 | $16.23 | $16.27 | $16.16 | $16.19 | +$0.13 | +0.81% | 15,027 | $16.20 | $16.16 $16.27 |
| Sep 16, 2026 | $16.20 | $16.31 | $16.06 | $16.06 | $-0.19 | -1.17% | 11,891 | $16.17 | $16.06 $16.31 |
| Sep 15, 2026 | $16.32 | $16.36 | $16.23 | $16.25 | $-0.24 | -1.44% | 39,270 | $16.28 | $16.23 $16.36 |
| Sep 14, 2026 | $16.35 | $16.55 | $16.35 | $16.49 | +$0.22 | +1.34% | 4,845 | $16.46 | $16.35 $16.55 |
| Sep 11, 2026 | $16.30 | $16.34 | $16.26 | $16.27 | +$0.11 | +0.68% | 7,648 | $16.29 | $16.26 $16.34 |
| Sep 10, 2026 | $16.24 | $16.24 | $16.16 | $16.16 | $-0.26 | -1.58% | 3,811 | $16.23 | $16.16 $16.24 |
| Sep 9, 2026 | $16.61 | $16.61 | $16.41 | $16.42 | $-0.45 | -2.67% | 34,097 | $16.46 | $16.41 $16.61 |
| Sep 8, 2026 | $16.95 | $16.97 | $16.77 | $16.87 | $-0.23 | -1.35% | 15,784 | $16.83 | $16.77 $16.97 |
| Sep 4, 2026 | $17.00 | $17.12 | $17.00 | $17.10 | +$0.23 | +1.36% | 17,442 | $17.06 | $17.00 $17.12 |
| Sep 3, 2026 | $16.84 | $16.96 | $16.80 | $16.87 | $-0.09 | -0.53% | 20,986 | $16.86 | $16.80 $16.96 |
| Sep 2, 2026 | $16.97 | $17.06 | $16.93 | $16.96 | $-0.07 | -0.41% | 21,714 | $17.01 | $16.93 $17.06 |
| Sep 1, 2026 | $17.04 | $17.19 | $17.00 | $17.03 | $-0.11 | -0.64% | 18,042 | $17.07 | $17.00 $17.19 |
| Aug 31, 2026 | $17.35 | $17.35 | $17.14 | $17.14 | $-0.34 | -1.95% | 22,331 | $17.21 | $17.14 $17.35 |
| Aug 28, 2026 | $17.46 | $17.60 | $17.37 | $17.48 | +$0.09 | +0.49% | 21,203 | $17.45 | $17.37 $17.60 |
| Aug 27, 2026 | $17.50 | $17.50 | $17.37 | $17.40 | $-0.25 | -1.39% | 12,460 | $17.44 | $17.37 $17.50 |
| Aug 26, 2026 | $17.78 | $17.78 | $17.63 | $17.64 | $-0.07 | -0.37% | 8,255 | $17.65 | $17.63 $17.78 |
| Aug 25, 2026 | $17.68 | $17.74 | $17.54 | $17.71 | $-0.13 | -0.75% | 19,137 | $17.70 | $17.54 $17.74 |
| Aug 24, 2026 | $17.83 | $17.85 | $17.73 | $17.84 | $-0.10 | -0.56% | 20,966 | $17.80 | $17.73 $17.85 |
| Aug 21, 2026 | $18.15 | $18.17 | $17.89 | $17.94 | $-0.20 | -1.10% | 13,229 | $17.99 | $17.89 $18.17 |