GX MSCI China Communication Services ETF (NY: CHIC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.79 11.79 11.72 11.72 1,792 -0.15(-1.29%)
Sep 29, 2022 12.09 12.09 11.79 11.87 2,103 -0.43(-3.49%)
Sep 28, 2022 12.30 12.30 12.30 12.30 145 +0.12(+0.96%)
Sep 27, 2022 12.26 12.26 12.18 12.19 1,503 -0.04(-0.30%)
Sep 26, 2022 12.33 12.33 12.22 12.22 738 +0.03(+0.24%)
Sep 23, 2022 12.19 12.19 12.19 12.19 101 -0.35(-2.78%)
Sep 22, 2022 12.53 12.54 12.53 12.54 1,916 -0.05(-0.40%)
Sep 21, 2022 12.71 12.72 12.59 12.59 1,407 -0.38(-2.96%)
Sep 20, 2022 12.98 12.98 12.98 12.98 139 -0.04(-0.29%)
Sep 19, 2022 12.94 13.01 12.94 13.01 135 -0.08(-0.59%)
Sep 16, 2022 13.07 13.09 13.07 13.09 215 -0.36(-2.69%)
Sep 15, 2022 13.54 13.54 13.45 13.45 1,613 -0.12(-0.91%)
Sep 14, 2022 13.58 13.58 13.58 13.58 10 -0.04(-0.29%)
Sep 13, 2022 13.62 13.62 13.62 13.62 70 -0.43(-3.04%)
Sep 12, 2022 14.02 14.04 14.02 14.04 691 +0.17(+1.24%)
Sep 09, 2022 13.87 13.87 13.87 13.87 101 +0.23(+1.65%)
Sep 08, 2022 13.63 13.64 13.63 13.64 162 -0.35(-2.49%)
Sep 07, 2022 13.84 13.99 13.69 13.99 3,065 +0.17(+1.24%)
Sep 06, 2022 13.92 13.92 13.82 13.82 868 -0.46(-3.23%)
Sep 02, 2022 14.43 14.43 14.25 14.28 1,679 -0.13(-0.92%)
Sep 01, 2022 14.31 14.42 14.31 14.42 109 -0.16(-1.11%)
Aug 31, 2022 14.56 14.58 14.56 14.58 742 +0.40(+2.84%)
Aug 30, 2022 14.20 14.20 14.14 14.18 1,083 -0.40(-2.77%)
Aug 29, 2022 14.80 14.80 14.58 14.58 275 -0.24(-1.60%)
Aug 26, 2022 14.82 14.82 14.82 14.82 126 -0.29(-1.91%)
Aug 25, 2022 14.97 15.10 14.97 15.10 195 +0.71(+4.91%)
Aug 24, 2022 14.44 14.49 14.40 14.40 2,048 -0.07(-0.45%)
Aug 23, 2022 14.53 14.53 14.46 14.46 509 +0.06(+0.39%)
Aug 22, 2022 14.25 14.41 14.25 14.41 374 +0.10(+0.72%)
Aug 19, 2022 14.26 14.30 14.26 14.30 2,399 -0.02(-0.16%)
Aug 18, 2022 14.31 14.33 14.30 14.33 415 -0.30(-2.08%)
Aug 17, 2022 14.63 14.63 14.63 14.63 78 -0.09(-0.60%)
Aug 16, 2022 14.72 14.72 14.72 14.72 58 -0.16(-1.08%)
Aug 15, 2022 14.85 14.88 14.83 14.88 1,678 -0.06(-0.42%)
Aug 12, 2022 14.89 14.94 14.89 14.94 397 +0.01(+0.05%)
Aug 11, 2022 15.08 15.16 14.93 14.93 947 +0.31(+2.10%)
Aug 10, 2022 14.51 14.63 14.51 14.63 402 +0.07(+0.49%)
Aug 09, 2022 14.55 14.55 14.55 14.55 36 -0.12(-0.83%)
Aug 08, 2022 14.58 14.74 14.58 14.68 3,100 -0.01(-0.05%)
Aug 05, 2022 14.68 14.68 14.68 14.68 101 -0.06(-0.43%)
Aug 04, 2022 14.75 14.75 14.75 14.75 5 +0.09(+0.59%)
Aug 03, 2022 14.44 14.66 14.44 14.66 570 +0.18(+1.24%)
Aug 02, 2022 14.25 14.48 14.25 14.48 958 -0.03(-0.24%)
Aug 01, 2022 14.56 14.57 14.48 14.51 3,108 -0.36(-2.41%)
Jul 29, 2022 14.86 14.87 14.83 14.87 700 -0.51(-3.34%)
Jul 28, 2022 15.23 15.38 15.22 15.38 1,995 -0.12(-0.78%)
Jul 27, 2022 15.27 15.50 15.23 15.50 4,684 +0.24(+1.58%)
Jul 26, 2022 15.26 15.26 15.26 15.26 10 -0.13(-0.84%)
Jul 25, 2022 15.35 15.39 15.35 15.39 2,390 +0.03(+0.21%)
Jul 22, 2022 15.36 15.36 15.36 15.36 101 -0.45(-2.82%)
Jul 21, 2022 15.81 15.81 15.81 15.81 2 +0.41(+2.68%)
Jul 20, 2022 15.41 15.41 15.34 15.39 222 -0.05(-0.34%)
Jul 19, 2022 15.38 15.45 15.38 15.45 194 +0.37(+2.43%)
Jul 18, 2022 15.22 15.22 15.08 15.08 1,020 +0.39(+2.68%)
Jul 15, 2022 14.69 14.69 14.69 14.69 101 -0.24(-1.63%)
Jul 14, 2022 14.93 14.93 14.93 14.93 50 -0.30(-1.96%)
Jul 13, 2022 15.23 15.23 15.23 15.23 33 +0.08(+0.55%)
Jul 12, 2022 15.04 15.25 15.04 15.15 850 +0.01(+0.04%)
Jul 11, 2022 15.31 15.31 15.12 15.14 3,626 -0.82(-5.13%)
Jul 08, 2022 16.07 16.07 15.78 15.96 2,024 -0.16(-1.02%)
Jul 07, 2022 16.04 16.16 16.04 16.12 1,317 +0.28(+1.74%)
Jul 06, 2022 16.16 16.16 15.66 15.85 1,934 -0.46(-2.83%)
Jul 05, 2022 16.10 16.32 16.10 16.31 1,023 -0.11(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.