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%
CNQQ — Rayliant-ChinaAMC Transformative China Tech ETF
NasdaqRayliant-ChinaAMC Transformative China Tech ETF
$21.29
-0.16(-0.73%)
- O
- 21.31
- H
- 21.31
- L
- 21.29
- V
- 876.14
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.29
Period Return-13.96%
Period High$26.79
Period Low$21.24
Avg Daily Volume14.1K
Total Trading Days256
CNQQ — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.31 | $21.31 | $21.29 | $21.29 | $-0.16 | -0.73% | 876 | $21.31 | $21.29 $21.31 |
| Oct 1, 2026 | $21.45 | $21.53 | $21.32 | $21.45 | $-0.07 | -0.34% | 3,064 | $21.44 | $21.32 $21.53 |
| Sep 30, 2026 | $21.55 | $21.55 | $21.47 | $21.52 | $-0.11 | -0.49% | 2,448 | $21.50 | $21.47 $21.55 |
| Sep 29, 2026 | $21.62 | $21.63 | $21.62 | $21.63 | $-0.08 | -0.35% | 414 | $21.63 | $21.62 $21.63 |
| Sep 28, 2026 | $21.72 | $21.72 | $21.70 | $21.70 | $-0.56 | -2.52% | 1,603 | $21.71 | $21.70 $21.72 |
| Sep 25, 2026 | $22.21 | $22.27 | $22.18 | $22.26 | $-0.09 | -0.42% | 3,007 | $22.22 | $22.18 $22.27 |
| Sep 24, 2026 | $22.35 | $22.35 | $22.35 | $22.35 | $-0.28 | -1.24% | 206 | $22.37 | $22.35 $22.35 |
| Sep 23, 2026 | $22.77 | $22.77 | $22.64 | $22.64 | $-0.52 | -2.24% | 825 | $22.72 | $22.64 $22.77 |
| Sep 22, 2026 | $23.15 | $23.17 | $23.10 | $23.16 | +$0.05 | +0.19% | 4,245 | $23.17 | $23.10 $23.17 |
| Sep 21, 2026 | $23.00 | $23.11 | $23.00 | $23.11 | +$0.47 | +2.08% | 1,296 | $23.05 | $23.00 $23.11 |
| Sep 18, 2026 | $22.58 | $22.64 | $22.57 | $22.64 | +$0.33 | +1.47% | 2,175 | $22.58 | $22.57 $22.64 |
| Sep 17, 2026 | $22.30 | $22.34 | $22.30 | $22.31 | +$0.10 | +0.46% | 2,868 | $22.31 | $22.30 $22.34 |
| Sep 16, 2026 | $22.32 | $22.35 | $22.19 | $22.21 | +$0.09 | +0.39% | 5,756 | $22.30 | $22.19 $22.35 |
| Sep 15, 2026 | $22.08 | $22.14 | $22.08 | $22.12 | $-0.05 | -0.21% | 1,040 | $22.12 | $22.08 $22.14 |
| Sep 14, 2026 | $22.10 | $22.17 | $22.10 | $22.17 | $-0.07 | -0.34% | 757 | $22.14 | $22.10 $22.17 |
| Sep 11, 2026 | $22.26 | $22.28 | $22.24 | $22.24 | +$0.14 | +0.65% | 655 | $22.27 | $22.24 $22.28 |
| Sep 10, 2026 | $22.17 | $22.17 | $22.10 | $22.10 | $-0.33 | -1.47% | 2,108 | $22.13 | $22.10 $22.17 |
| Sep 9, 2026 | $22.59 | $22.59 | $22.40 | $22.43 | $-0.30 | -1.32% | 33,050 | $22.54 | $22.40 $22.59 |
| Sep 8, 2026 | $22.75 | $22.75 | $22.68 | $22.73 | $-0.00 | -0.01% | 6,048 | $22.70 | $22.68 $22.75 |
| Sep 4, 2026 | $22.63 | $22.73 | $22.63 | $22.73 | +$0.06 | +0.29% | 6,421 | $22.69 | $22.63 $22.73 |
| Sep 3, 2026 | $22.54 | $22.70 | $22.54 | $22.67 | $-0.05 | -0.20% | 3,302 | $22.62 | $22.54 $22.70 |
| Sep 2, 2026 | $22.68 | $22.74 | $22.66 | $22.71 | $-0.09 | -0.38% | 16,823 | $22.69 | $22.66 $22.74 |
| Sep 1, 2026 | $22.83 | $22.88 | $22.79 | $22.80 | $-0.33 | -1.44% | 3,468 | $22.81 | $22.79 $22.88 |
| Aug 31, 2026 | $23.28 | $23.28 | $23.12 | $23.13 | $-0.10 | -0.42% | 8,218 | $23.16 | $23.12 $23.28 |
| Aug 28, 2026 | $23.36 | $23.47 | $23.20 | $23.23 | $-0.11 | -0.47% | 17,375 | $23.31 | $23.20 $23.47 |
| Aug 27, 2026 | $23.44 | $23.44 | $23.34 | $23.34 | +$0.13 | +0.56% | 1,618 | $23.38 | $23.34 $23.44 |
| Aug 26, 2026 | $23.21 | $23.23 | $23.19 | $23.21 | +$0.14 | +0.61% | 15,140 | $23.21 | $23.19 $23.23 |
| Aug 25, 2026 | $22.99 | $23.07 | $22.99 | $23.07 | +$0.06 | +0.26% | 6,274 | $23.05 | $22.99 $23.07 |
| Aug 24, 2026 | $23.04 | $23.06 | $22.96 | $23.01 | $-0.68 | -2.87% | 26,715 | $23.01 | $22.96 $23.06 |
| Aug 21, 2026 | $23.74 | $23.75 | $23.69 | $23.69 | +$0.12 | +0.49% | 2,780 | $23.71 | $23.69 $23.75 |