Loncar China Biopharma ETF (NQ: CHNA )

14.50 +0.28 (+1.99%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 14.50 14.50 14.50 14.50 100 +0.28(+1.99%)
Sep 21, 2023 14.21 14.21 14.21 14.21 1 -0.37(-2.54%)
Sep 20, 2023 14.58 14.58 14.58 14.58 0 -0.13(-0.86%)
Sep 19, 2023 14.81 14.87 14.70 14.71 1,800 -0.04(-0.27%)
Sep 18, 2023 14.75 14.75 14.75 14.75 3 +0.35(+2.43%)
Sep 15, 2023 14.40 14.40 14.40 14.40 100 -0.04(-0.29%)
Sep 14, 2023 14.61 14.61 14.44 14.44 102 -0.02(-0.15%)
Sep 13, 2023 14.46 14.46 14.46 14.46 1 -0.22(-1.48%)
Sep 12, 2023 14.68 14.68 14.68 14.68 8 -0.12(-0.81%)
Sep 11, 2023 14.55 14.80 14.55 14.80 1,498 +0.64(+4.52%)
Sep 08, 2023 14.24 14.24 14.16 14.16 127 -0.21(-1.46%)
Sep 07, 2023 14.37 14.37 14.37 14.37 58 -0.09(-0.62%)
Sep 06, 2023 14.47 14.47 14.46 14.46 2,158 -0.20(-1.36%)
Sep 05, 2023 14.66 14.66 14.63 14.66 205 -0.62(-4.06%)
Sep 01, 2023 15.28 15.28 15.28 15.28 0 +0.30(+1.98%)
Aug 31, 2023 15.10 15.10 14.98 14.98 353 -0.21(-1.36%)
Aug 30, 2023 15.19 15.19 15.19 15.19 116 -0.07(-0.46%)
Aug 29, 2023 15.42 15.42 15.26 15.26 229 +0.36(+2.42%)
Aug 28, 2023 15.00 15.00 14.90 14.90 163 +0.06(+0.40%)
Aug 25, 2023 14.84 14.84 14.84 14.84 100 +0.15(+1.02%)
Aug 24, 2023 14.69 14.69 14.69 14.69 107 -0.12(-0.81%)
Aug 23, 2023 14.81 14.81 14.81 14.81 16 +0.12(+0.82%)
Aug 22, 2023 14.69 14.69 14.69 14.69 0 -0.17(-1.14%)
Aug 21, 2023 14.58 14.86 14.58 14.86 5,111 +0.38(+2.62%)
Aug 18, 2023 14.48 14.48 14.48 14.48 112 -0.46(-3.05%)
Aug 17, 2023 14.83 14.94 14.83 14.94 204 -0.03(-0.17%)
Aug 16, 2023 14.82 14.96 14.78 14.96 1,128 +0.02(+0.13%)
Aug 15, 2023 15.03 15.03 14.93 14.94 817 -0.21(-1.39%)
Aug 14, 2023 15.03 15.15 15.01 15.15 1,714 +0.01(+0.03%)
Aug 11, 2023 15.04 15.14 15.04 15.14 1,079 -0.20(-1.27%)
Aug 10, 2023 15.34 15.34 15.34 15.34 110 -0.29(-1.86%)
Aug 09, 2023 15.63 15.63 15.63 15.63 2 +0.53(+3.51%)
Aug 08, 2023 15.10 15.10 15.10 15.10 23 -0.12(-0.82%)
Aug 07, 2023 15.22 15.22 15.22 15.22 40 -0.80(-5.02%)
Aug 04, 2023 16.11 16.11 16.03 16.03 146 -0.24(-1.48%)
Aug 03, 2023 16.26 16.27 16.26 16.27 297 +0.37(+2.29%)
Aug 02, 2023 15.90 15.90 15.90 15.90 14 -0.49(-3.02%)
Aug 01, 2023 16.40 16.40 16.40 16.40 20 -0.50(-2.96%)
Jul 31, 2023 16.90 16.90 16.90 16.90 10 -0.06(-0.35%)
Jul 28, 2023 16.58 16.96 16.58 16.96 1,113 +0.52(+3.16%)
Jul 27, 2023 16.44 16.44 16.44 16.44 53 +0.04(+0.24%)
Jul 26, 2023 16.50 16.50 16.40 16.40 190 +0.28(+1.74%)
Jul 25, 2023 16.40 16.40 16.12 16.12 1,030 -0.20(-1.20%)
Jul 24, 2023 16.24 16.34 16.23 16.32 1,776 +0.53(+3.32%)
Jul 21, 2023 15.79 15.79 15.79 15.79 795 +0.01(+0.06%)
Jul 20, 2023 15.76 15.78 15.76 15.78 105 -0.16(-1.00%)
Jul 19, 2023 15.94 15.94 15.94 15.94 91 -0.29(-1.79%)
Jul 18, 2023 16.23 16.23 16.23 16.23 7 +0.15(+0.93%)
Jul 17, 2023 16.08 16.08 16.08 16.08 2 -0.21(-1.30%)
Jul 14, 2023 16.29 16.29 16.29 16.29 100 -0.20(-1.20%)
Jul 13, 2023 16.42 16.49 16.42 16.49 184 +0.32(+1.98%)
Jul 12, 2023 16.17 16.17 16.17 16.17 76 +0.01(+0.03%)
Jul 11, 2023 16.16 16.16 16.16 16.16 61 -0.11(-0.65%)
Jul 10, 2023 15.99 16.27 15.97 16.27 208 +0.16(+1.00%)
Jul 07, 2023 16.11 16.11 16.11 16.11 0 +0.37(+2.37%)
Jul 06, 2023 15.74 15.74 15.74 15.74 108 -0.23(-1.47%)
Jul 05, 2023 15.50 15.97 15.50 15.97 144 +0.11(+0.69%)
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.