Dark

CHB
Global X China Biotech Innovation ETF
stock NASDAQ

Inactive

Feb 16, 2024

6.64USD-0.375%(-0.03)154

Pre-market

0.00USD-100.000%(-6.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	6.7000	6.7000	6.6400	6.6400	-0.375%	154	0.000%
2024-02-15	6.6300	6.6900	6.6300	6.6650	+0.275%	677	-0.375%
2024-02-14	6.7000	6.7000	6.6467	6.6467	-0.050%	176	-0.101%
2024-02-13	6.6500	6.6500	6.6500	6.6500	0.000%	12	-0.150%
2024-02-12	6.6500	6.6500	6.6500	6.6500	-0.225%	19	-0.150%
2024-02-09	6.6370	6.6650	6.6370	6.6650	0.000%	877	-0.375%
2024-02-08	6.6649	6.6650	6.6649	6.6650	-0.522%	217	-0.375%
2024-02-07	6.6650	6.7000	6.6650	6.7000	+0.904%	121	-0.896%
2024-02-06	6.6400	6.6400	6.6400	6.6400	0.000%	92	0.000%
2024-02-05	6.6400	6.6400	6.6400	6.6400	-0.524%	132	0.000%
2024-02-02	6.6800	6.6900	6.6500	6.6750	-0.596%	1,852	-0.524%
2024-02-01	6.7150	6.7150	6.7150	6.7150	0.000%	230	-1.117%
2024-01-31	6.6801	6.7150	6.6801	6.7150	-0.519%	134	-1.117%
2024-01-30	6.6600	6.7500	6.6600	6.7500	+1.351%	1,254	-1.630%
2024-01-29	6.7500	6.7500	6.6600	6.6600	-2.059%	11,207	-0.300%
2024-01-26	6.7300	6.8000	6.7100	6.8000	-2.158%	2,642	-2.353%
2024-01-25	6.9700	6.9700	6.9500	6.9500	+0.289%	220	-4.460%
2024-01-24	6.9300	6.9300	6.9300	6.9300	+0.972%	76	-4.185%
2024-01-23	6.8200	6.8633	6.8200	6.8633	+2.285%	185	-3.254%
2024-01-22	6.7000	6.7400	6.7000	6.7100	-4.006%	525	-1.043%
2024-01-19	6.9600	6.9900	6.9600	6.9900	-1.201%	615	-5.007%
2024-01-18	7.0750	7.0750	7.0750	7.0750	+0.355%	4	-6.148%
2024-01-17	7.0600	7.0800	7.0500	7.0500	-3.292%	1,080	-5.816%
2024-01-16	7.2900	7.2900	7.2900	7.2900	-0.546%	7	-8.916%
2024-01-12	7.3300	7.3300	7.3300	7.3300	-2.005%	22	-9.413%
2024-01-11	7.4800	7.4800	7.4800	7.4800	-0.664%	11	-11.230%
2024-01-10	7.5262	7.5800	7.5262	7.5300	-0.921%	332	-11.819%
2024-01-09	7.6000	7.6000	7.6000	7.6000	-0.589%	122	-12.632%
2024-01-08	7.6450	7.6450	7.6450	7.6450	-1.227%	11	-13.146%
2024-01-05	7.8000	7.8000	7.7400	7.7400	-1.777%	297	-14.212%
2024-01-04	7.9000	7.9000	7.8800	7.8800	-0.505%	207	-15.736%
2024-01-03	7.8800	7.9200	7.8800	7.9200	+0.126%	206	-16.162%
2024-01-02	7.9100	7.9100	7.9100	7.9100	-2.346%	192	-16.056%
2023-12-29	8.0950	8.1397	8.0950	8.1000	+1.377%	1,082	-18.025%
2023-12-28	7.9500	7.9900	7.9500	7.9900	+2.305%	484	-16.896%
2023-12-27	7.8400	7.8509	7.8100	7.8100	-0.255%	455	-14.981%
2023-12-26	7.7800	7.8300	7.7800	7.8300	+0.385%	323	-15.198%
2023-12-22	7.7800	7.8000	7.7800	7.8000	-0.256%	502	-14.872%
2023-12-21	7.8200	7.8200	7.8200	7.8200	+0.644%	31	-15.090%
2023-12-20	7.7700	7.7700	7.7700	7.7700	-2.264%	20	-14.543%
2023-12-19	8.0100	8.0100	7.9500	7.9500	-0.501%	740	-16.478%
2023-12-18	7.9200	7.9900	7.9200	7.9900	+0.757%	389	-16.896%
2023-12-15	7.9900	8.0000	7.9300	7.9300	-2.921%	473	-16.267%
2023-12-14	8.2200	8.2200	8.1686	8.1686	+0.599%	281	-18.713%
2023-12-13	7.9900	8.1200	7.9800	8.1200	+1.882%	404	-18.227%
2023-12-12	7.9108	7.9700	7.9108	7.9700	-0.375%	919	-16.688%
2023-12-11	7.9800	8.0500	7.9800	8.0000	+0.251%	516	-17.000%
2023-12-08	7.9301	8.0000	7.9301	7.9800	0.000%	2,420	-16.792%
2023-12-07	7.9700	8.0500	7.9700	7.9800	-0.746%	44,314	-16.792%
2023-12-06	8.0800	8.0800	8.0400	8.0400	-1.107%	3,187	-17.413%
2023-12-05	8.0500	8.1300	8.0500	8.1300	-0.123%	145	-18.327%
2023-12-04	8.1400	8.1400	8.1400	8.1400	-3.953%	2	-18.428%
2023-12-01	8.5200	8.5200	8.4750	8.4750	+0.296%	200	-21.652%
2023-11-30	8.4500	8.4500	8.4500	8.4500	+1.319%	13	-21.420%
2023-11-29	8.3400	8.3400	8.3400	8.3400	-2.456%	136	-20.384%
2023-11-28	8.4800	8.5700	8.4800	8.5500	+1.968%	673	-22.339%
2023-11-27	8.3850	8.3850	8.3850	8.3850	-0.769%	7	-20.811%
2023-11-24	8.4700	8.4700	8.4500	8.4500	+1.685%	231	-21.420%
2023-11-22	8.3129	8.3129	8.3100	8.3100	-1.306%	489	-20.096%
2023-11-21	8.4300	8.4300	8.4200	8.4200	-0.059%	305	-21.140%
2023-11-20	8.4700	8.4700	8.4250	8.4250	+1.506%	422	-21.187%
2023-11-17	8.3100	8.3100	8.3000	8.3000	+2.596%	106	-20.000%
2023-11-16	8.0700	8.0900	8.0700	8.0900	-2.647%	733	-17.923%
2023-11-15	8.3100	8.3100	8.3100	8.3100	-0.419%	12	-20.096%
2023-11-14	8.3800	8.3800	8.3450	8.3450	+1.397%	327	-20.431%
2023-11-13	8.2300	8.2300	8.2300	8.2300	-0.843%	4	-19.320%
2023-11-10	8.2513	8.3000	8.2513	8.3000	+1.467%	1,506	-20.000%
2023-11-09	8.1800	8.1800	8.1800	8.1800	-2.387%	108	-18.826%
2023-11-08	8.3800	8.3800	8.3800	8.3800	+1.208%	7	-20.764%
2023-11-07	8.2900	8.2900	8.2800	8.2800	0.000%	111	-19.807%
2023-11-06	8.2300	8.2800	8.2200	8.2800	+2.539%	2,582	-19.807%
2023-11-03	8.0750	8.0750	8.0750	8.0750	+1.317%	4	-17.771%
2023-11-02	7.9700	7.9700	7.9700	7.9700	-0.871%	4	-16.688%
2023-11-01	8.0400	8.0400	8.0400	8.0400	+0.125%	126	-17.413%
2023-10-31	7.9516	8.0700	7.9516	8.0300	-0.496%	353	-17.310%
2023-10-30	8.0700	8.0700	8.0700	8.0700	+3.728%	40	-17.720%
2023-10-27	7.7500	7.7800	7.7500	7.7800	+4.430%	404	-14.653%
2023-10-26	7.4500	7.4500	7.4500	7.4500	-0.390%	15	-10.872%
2023-10-25	7.4792	7.4792	7.4792	7.4792	-1.460%	10	-11.220%
2023-10-24	7.5300	7.6100	7.5300	7.5900	+4.402%	375	-12.516%
2023-10-23	7.2300	7.3400	7.2300	7.2700	-0.954%	302	-8.666%
2023-10-20	7.2800	7.3400	7.2701	7.3400	-1.211%	1,047	-9.537%
2023-10-19	7.4300	7.4300	7.4300	7.4300	-2.163%	128	-10.633%
2023-10-18	7.6100	7.6100	7.5700	7.5943	-3.088%	727	-12.566%
2023-10-17	7.8200	7.8363	7.8100	7.8363	-0.806%	206	-15.266%
2023-10-16	7.9500	7.9500	7.9000	7.9000	-0.126%	1,264	-15.949%
2023-10-13	7.9100	7.9100	7.9100	7.9100	+1.606%	4	-16.056%
2023-10-12	7.8092	7.8092	7.7850	7.7850	-0.828%	300	-14.708%
2023-10-11	7.8300	7.8500	7.8300	7.8500	+2.883%	302	-15.414%
2023-10-10	7.6300	7.6300	7.6300	7.6300	-1.166%	92	-12.975%
2023-10-09	7.7200	7.7200	7.7200	7.7200	+3.209%	126	-13.990%
2023-10-06	7.4800	7.4800	7.4800	7.4800	+1.081%	1	-11.230%
2023-10-05	7.3700	7.4000	7.3700	7.4000	+0.475%	404	-10.270%
2023-10-04	7.3743	7.3743	7.3650	7.3650	-1.106%	288	-9.844%
2023-10-03	7.4650	7.4650	7.4474	7.4474	-1.359%	281	-10.841%
2023-10-02	7.5500	7.5500	7.5500	7.5500	-0.132%	9	-12.053%
2023-09-29	7.5600	7.5600	7.5600	7.5600	-0.787%	46	-12.169%
2023-09-28	7.5900	7.6200	7.5900	7.6200	+0.131%	337	-12.861%
2023-09-27	7.6100	7.6100	7.6100	7.6100	+2.838%	34	-12.746%
2023-09-26	7.4000	7.4000	7.4000	7.4000	-0.937%	5	-10.270%
2023-09-25	7.4700	7.4700	7.4700	7.4700	+1.771%	63	-11.111%
2023-09-22	7.3400	7.3400	7.3400	7.3400	+1.919%	97	-9.537%
2023-09-21	7.1700	7.2300	7.1700	7.2018	-1.809%	688	-7.801%
2023-09-20	7.3700	7.3700	7.3345	7.3345	-0.075%	100	-9.469%
2023-09-19	7.3400	7.3400	7.3400	7.3400	-1.078%	113	-9.537%
2023-09-18	7.4200	7.4300	7.3703	7.4200	+0.406%	3,882	-10.512%
2023-09-15	7.3900	7.3900	7.3900	7.3900	+1.931%	3	-10.149%
2023-09-14	7.2762	7.2800	7.2500	7.2500	-0.206%	204	-8.414%
2023-09-13	7.3250	7.3250	7.2601	7.2650	-1.558%	647	-8.603%
2023-09-12	7.3800	7.3800	7.3800	7.3800	+0.136%	24	-10.027%
2023-09-11	7.3400	7.3700	7.3400	7.3700	+3.584%	208	-9.905%
2023-09-08	7.1150	7.1150	7.1150	7.1150	-0.350%	9	-6.676%
2023-09-07	7.1250	7.1400	7.1250	7.1400	-1.517%	136	-7.003%
2023-09-06	7.2500	7.2500	7.2500	7.2500	-1.628%	12	-8.414%
2023-09-05	7.3850	7.3850	7.3600	7.3700	+0.136%	522	-9.905%
2023-09-01	7.3500	7.3600	7.3500	7.3600	+0.075%	247	-9.783%
2023-08-31	7.3600	7.3600	7.3545	7.3545	-1.016%	187	-9.715%
2023-08-30	7.4300	7.4300	7.4300	7.4300	-0.134%	32	-10.633%
2023-08-29	7.4400	7.4400	7.4400	7.4400	+3.333%	67	-10.753%
2023-08-28	7.2000	7.2000	7.2000	7.2000	+0.840%	175	-7.778%
2023-08-25	7.1400	7.1400	7.1400	7.1400	-1.245%	40	-7.003%
2023-08-24	7.2500	7.2500	7.2300	7.2300	+1.119%	144	-8.160%
2023-08-23	7.1500	7.1500	7.1500	7.1500	+0.563%	3	-7.133%
2023-08-22	7.1100	7.1100	7.1100	7.1100	-1.796%	72	-6.610%
2023-08-21	7.1600	7.2985	7.1600	7.2400	+0.277%	1,983	-8.287%
2023-08-18	7.2100	7.2200	7.1800	7.2200	-1.231%	831	-8.033%
2023-08-17	7.3428	7.3428	7.3100	7.3100	-0.544%	1,396	-9.166%
2023-08-16	7.3500	7.3500	7.3500	7.3500	+0.410%	2	-9.660%
2023-08-15	7.3200	7.3200	7.3200	7.3200	-2.400%	47	-9.290%
2023-08-14	7.4520	7.5000	7.4520	7.5000	+0.334%	150	-11.467%
2023-08-11	7.4600	7.4752	7.4600	7.4750	-1.903%	480	-11.171%
2023-08-10	7.6200	7.6200	7.6200	7.6200	-1.039%	212	-12.861%
2023-08-09	7.6763	7.7000	7.6200	7.7000	+2.530%	217	-13.766%
2023-08-08	7.4500	7.5100	7.4500	7.5100	0.000%	2,351	-11.585%
2023-08-07	7.5098	7.5100	7.5098	7.5100	-2.720%	219	-11.585%
2023-08-04	7.7667	7.7667	7.7200	7.7200	-2.402%	302	-13.990%
2023-08-03	7.9100	7.9100	7.9100	7.9100	+2.861%	77	-16.056%
2023-08-02	7.6900	7.6900	7.6900	7.6900	-1.536%	53	-13.654%
2023-08-01	7.8400	7.8400	7.8100	7.8100	-1.761%	213	-14.981%
2023-07-31	7.9500	7.9500	7.9500	7.9500	-2.344%	75	-16.478%
2023-07-28	8.1408	8.1408	8.1408	8.1408	+3.573%	9	-18.436%
2023-07-27	8.0000	8.0000	7.8600	7.8600	-3.083%	3,295	-15.522%
2023-07-26	8.1399	8.1399	8.1100	8.1100	+2.919%	2,028	-18.126%
2023-07-25	7.9432	7.9432	7.8800	7.8800	-0.505%	272	-15.736%
2023-07-24	7.9000	7.9325	7.9000	7.9200	+2.458%	1,003	-16.162%
2023-07-21	7.7300	7.7300	7.7300	7.7300	+1.711%	2	-14.101%
2023-07-20	7.6000	7.6000	7.6000	7.6000	+0.662%	34	-12.632%
2023-07-19	7.5500	7.5500	7.5500	7.5500	-1.178%	130	-12.053%
2023-07-18	7.6400	7.6400	7.6400	7.6400	+0.526%	11	-13.089%
2023-07-17	7.6000	7.6000	7.6000	7.6000	-0.524%	12	-12.632%
2023-07-14	7.6900	7.6900	7.6400	7.6400	-2.051%	248	-13.089%
2023-07-13	7.8000	7.8000	7.8000	7.8000	+2.632%	53	-14.872%
2023-07-12	7.6000	7.6000	7.6000	7.6000	-0.654%	112	-12.632%
2023-07-11	7.6600	7.6600	7.6500	7.6500	+0.394%	346	-13.203%
2023-07-10	7.5503	7.6200	7.5503	7.6200	+1.061%	114	-12.861%
2023-07-07	7.5400	7.5400	7.5400	7.5400	+1.140%	4	-11.936%
2023-07-06	7.4550	7.4550	7.4550	7.4550	-2.803%	28	-10.932%
2023-07-05	7.6700	7.6700	7.6700	7.6700	+0.656%	54	-13.429%
2023-07-03	7.6200	7.6200	7.6200	7.6200	-0.781%	5	-12.861%
2023-06-30	7.6010	7.6800	7.6010	7.6800	+1.857%	252	-13.542%
2023-06-29	7.4700	7.5400	7.4600	7.5400	-0.396%	1,262	-11.936%
2023-06-28	7.5700	7.5700	7.5700	7.5700	-1.368%	102	-12.285%
2023-06-27	7.6200	7.6750	7.6200	7.6750	+1.521%	311	-13.485%
2023-06-26	7.5400	7.5600	7.5400	7.5600	-0.264%	727	-12.169%
2023-06-23	7.5800	7.5800	7.5800	7.5800	-0.666%	77	-12.401%
2023-06-22	7.6308	7.6308	7.6308	7.6308	-0.641%	27	-12.984%
2023-06-21	7.6800	7.6800	7.6800	7.6800	-0.647%	15	-13.542%
2023-06-20	7.7625	7.7625	7.7300	7.7300	-5.153%	873	-14.101%
2023-06-16	8.1500	8.1500	8.1500	8.1500	0.000%	226	-18.528%
2023-06-15	8.1500	8.1500	8.1500	8.1500	+3.558%	70	-18.528%
2023-06-14	7.8480	7.8700	7.8480	7.8700	0.000%	237	-15.629%
2023-06-13	7.9306	7.9306	7.8700	7.8700	-0.380%	1,445	-15.629%
2023-06-12	7.9000	7.9000	7.9000	7.9000	-1.250%	82	-15.949%
2023-06-09	8.0000	8.0000	8.0000	8.0000	+1.266%	16	-17.000%
2023-06-08	7.9000	7.9000	7.9000	7.9000	0.000%	6	-15.949%
2023-06-07	8.0400	8.0400	7.9000	7.9000	-2.829%	1,725	-15.949%
2023-06-06	8.1300	8.1300	8.1300	8.1300	-1.215%	73	-18.327%
2023-06-05	8.2300	8.2300	8.2300	8.2300	-0.724%	93	-19.320%
2023-06-02	8.2900	8.2900	8.2900	8.2900	+0.302%	92	-19.903%
2023-06-01	8.1800	8.2650	8.1800	8.2650	+1.039%	576	-19.661%
2023-05-31	8.1800	8.1800	8.1800	8.1800	+0.739%	124	-18.826%
2023-05-30	8.1000	8.1700	8.1000	8.1200	-4.189%	1,197	-18.227%
2023-05-26	8.4750	8.4750	8.4750	8.4750	+2.108%	1	-21.652%
2023-05-25	8.3000	8.3000	8.3000	8.3000	-1.717%	89	-20.000%
2023-05-24	8.4300	8.4450	8.4300	8.4450	-1.459%	1,241	-21.374%
2023-05-23	8.5700	8.5700	8.5700	8.5700	+0.117%	7	-22.520%
2023-05-22	8.5600	8.5600	8.5600	8.5600	+0.234%	4	-22.430%
2023-05-19	8.5400	8.5400	8.5400	8.5400	+1.546%	6	-22.248%
2023-05-18	8.4100	8.4100	8.4100	8.4100	-2.209%	39	-21.046%
2023-05-17	8.6000	8.6000	8.6000	8.6000	-1.149%	82	-22.791%
2023-05-16	8.7000	8.7000	8.7000	8.7000	+0.058%	42	-23.678%
2023-05-15	8.6950	8.6950	8.6950	8.6950	+2.054%	23	-23.634%
2023-05-12	8.5200	8.5200	8.5200	8.5200	-2.022%	54	-22.066%
2023-05-11	8.6958	8.6958	8.6958	8.6958	-0.506%	2	-23.641%
2023-05-10	8.7300	8.7500	8.7300	8.7400	+1.275%	369	-24.027%
2023-05-09	8.6300	8.6300	8.6300	8.6300	-2.486%	107	-23.059%
2023-05-08	8.8500	8.8500	8.8500	8.8500	-0.785%	43	-24.972%
2023-05-05	8.9200	8.9200	8.9200	8.9200	-0.834%	10	-25.561%
2023-05-04	8.9950	8.9950	8.9950	8.9950	+0.841%	12	-26.181%
2023-05-03	8.9200	8.9200	8.9200	8.9200	+0.677%	2	-25.561%
2023-05-02	8.8600	8.8600	8.8600	8.8600	-1.599%	82	-25.056%
2023-05-01	8.9900	9.0040	8.9900	9.0040	-0.618%	261	-26.255%
2023-04-28	9.0600	9.0600	9.0600	9.0600	+0.221%	31	-26.711%
2023-04-27	9.0400	9.0400	9.0400	9.0400	+1.556%	21	-26.549%
2023-04-26	8.9400	8.9400	8.9000	8.9015	+1.267%	2,758	-25.406%
2023-04-25	8.7901	8.7901	8.7901	8.7901	-5.279%	47	-24.460%
2023-04-24	9.2800	9.2800	9.2800	9.2800	+0.542%	55	-28.448%
2023-04-21	9.2300	9.2300	9.2300	9.2300	-0.216%	5	-28.061%
2023-04-20	9.2500	9.2500	9.2500	9.2500	-2.632%	4	-28.216%
2023-04-19	9.5000	9.5000	9.5000	9.5000	-0.990%	32	-30.105%
2023-04-18	9.5950	9.5950	9.5950	9.5950	-0.156%	0	-30.797%
2023-04-17	9.6100	9.6100	9.6100	9.6100	-0.363%	26	-30.905%
2023-04-14	9.6450	9.6450	9.6450	9.6450	-1.178%	206	-31.156%
2023-04-13	9.6200	9.7600	9.6200	9.7600	+4.162%	863	-31.967%
2023-04-12	9.3700	9.3700	9.3700	9.3700	-0.107%	105	-29.136%
2023-04-11	9.3800	9.3800	9.3800	9.3800	+0.321%	19	-29.211%
2023-04-10	9.2400	9.3500	9.2400	9.3500	+2.074%	205	-28.984%
2023-04-06	9.1600	9.1600	9.1600	9.1600	+1.721%	75	-27.511%
2023-04-05	9.0050	9.0050	9.0050	9.0050	-1.153%	2	-26.263%
2023-04-04	9.0900	9.1100	9.0900	9.1100	+0.607%	355	-27.113%
2023-04-03	9.0550	9.0550	9.0550	9.0550	+0.218%	0	-26.670%
2023-03-31	9.0353	9.0353	9.0353	9.0353	-0.437%	0	-26.510%
2023-03-30	9.0750	9.0750	9.0750	9.0750	-0.312%	2	-26.832%
2023-03-29	9.1800	9.1800	9.1000	9.1034	-2.038%	1,151	-27.060%
2023-03-28	9.2928	9.2928	9.2928	9.2928	-1.140%	2	-28.547%
2023-03-27	9.4000	9.4000	9.4000	9.4000	+2.480%	2	-29.362%
2023-03-24	9.1859	9.1859	9.1725	9.1725	-0.731%	227	-27.610%
2023-03-23	9.3300	9.3300	9.2400	9.2400	-0.216%	5,024	-28.139%
2023-03-22	9.3100	9.3200	9.2600	9.2600	-1.174%	770	-28.294%
2023-03-21	9.2600	9.3700	9.2400	9.3700	+3.422%	3,394	-29.136%
2023-03-20	9.0600	9.0600	9.0600	9.0600	-1.094%	38	-26.711%
2023-03-17	9.0801	9.1602	9.0801	9.1602	-2.343%	1,001	-27.512%
2023-03-16	9.3800	9.3800	9.3800	9.3800	+1.515%	0	-29.211%
2023-03-15	9.2300	9.2400	9.2200	9.2400	-2.429%	595	-28.139%
2023-03-14	9.3500	9.4700	9.3500	9.4700	+1.427%	795	-29.884%
2023-03-13	9.3200	9.3396	9.3102	9.3368	-2.027%	624	-28.884%
2023-03-10	9.5300	9.5300	9.5300	9.5300	+1.168%	31	-30.325%
2023-03-09	9.4200	9.4200	9.4200	9.4200	-0.370%	2	-29.512%
2023-03-08	9.4550	9.4550	9.4550	9.4550	-0.631%	32	-29.773%
2023-03-07	9.5150	9.5150	9.5150	9.5150	-3.155%	3	-30.215%
2023-03-06	9.9928	9.9928	9.5400	9.8250	-2.022%	27,297	-32.417%
2023-03-03	9.9700	10.0278	9.9700	10.0278	+0.659%	660	-33.784%
2023-03-02	9.9300	9.9621	9.9300	9.9621	-0.726%	802	-33.347%
2023-03-01	10.0700	10.0700	9.9800	10.0350	+2.660%	1,091	-33.832%
2023-02-28	9.6900	9.7750	9.6900	9.7750	+0.825%	155	-32.072%
2023-02-27	9.6891	9.6950	9.6800	9.6950	+1.200%	211	-31.511%
2023-02-24	9.5800	9.5800	9.5800	9.5800	-2.938%	87	-30.689%
2023-02-23	9.8700	9.8700	9.8700	9.8700	-0.504%	1,121	-32.725%
2023-02-22	9.9200	9.9200	9.9200	9.9200	-0.201%	232	-33.065%
2023-02-21	9.9400	9.9400	9.9400	9.9400	+0.101%	97	-33.199%
2023-02-17	9.8810	9.9300	9.8800	9.9300	+0.050%	2,425	-33.132%
2023-02-16	9.8600	9.9250	9.8100	9.9250	-2.505%	1,157	-33.098%
2023-02-15	10.1700	10.2500	10.1700	10.1800	-1.069%	8,306	-34.774%
2023-02-14	10.3300	10.3900	10.2900	10.2900	-1.719%	5,301	-35.471%
2023-02-13	10.4900	10.4900	10.4700	10.4700	+1.768%	109	-36.581%
2023-02-10	10.3200	10.3200	10.2500	10.2881	-2.387%	7,754	-35.459%
2023-02-09	10.5397	10.5397	10.5397	10.5397	+1.378%	84	-37.000%
2023-02-08	10.3964	10.3964	10.3964	10.3964	-1.034%	116	-36.132%
2023-02-07	10.4400	10.5050	10.4400	10.5050	+2.189%	646	-36.792%
2023-02-06	10.2800	10.2800	10.2800	10.2800	-1.498%	42	-35.409%
2023-02-03	10.5099	10.5099	10.4363	10.4363	-2.144%	131	-36.376%
2023-02-02	10.7200	10.7700	10.5901	10.6650	-0.327%	20,798	-37.740%
2023-02-01	10.7000	10.7000	10.7000	10.7000	+2.984%	23	-37.944%
2023-01-31	10.4600	10.4600	10.3900	10.3900	-2.027%	307	-36.092%
2023-01-30	10.7400	10.7400	10.6050	10.6050	-3.591%	559	-37.388%
2023-01-27	10.9700	11.0500	10.9500	11.0000	-0.272%	1,882	-39.636%
2023-01-26	11.0399	11.0399	11.0300	11.0300	+0.045%	532	-39.801%
2023-01-25	11.0250	11.0250	11.0250	11.0250	+0.045%	49	-39.773%
2023-01-24	11.0200	11.0600	11.0200	11.0200	-0.271%	1,411	-39.746%
2023-01-23	10.8900	11.0800	10.8800	11.0500	+1.685%	2,098	-39.910%
2023-01-20	10.8669	10.8669	10.8669	10.8669	-0.395%	82	-38.897%
2023-01-19	10.7300	10.9200	10.7300	10.9100	+2.857%	1,070	-39.138%
2023-01-18	10.8100	10.8100	10.6070	10.6070	-1.787%	15,161	-37.400%
2023-01-17	10.7200	10.8400	10.7000	10.8000	-1.280%	11,246	-38.519%
2023-01-13	10.6400	10.9400	10.6400	10.9400	+4.190%	737	-39.305%
2023-01-12	10.4749	10.5000	10.4749	10.5000	-1.435%	107	-36.762%
2023-01-11	10.6899	10.6899	10.6529	10.6529	+1.119%	905	-37.670%
2023-01-10	10.4900	10.5350	10.4900	10.5350	+1.007%	101	-36.972%
2023-01-09	10.4300	10.4300	10.4300	10.4300	+0.288%	38	-36.337%
2023-01-06	10.4000	10.4000	10.4000	10.4000	-0.669%	48	-36.154%
2023-01-05	10.3700	10.4700	10.3600	10.4700	+3.975%	1,373	-36.581%
2023-01-04	10.0100	10.0697	9.8600	10.0697	+2.752%	848	-34.060%
2023-01-03	9.8599	9.8599	9.7895	9.8000	+4.000%	1,514	-32.245%
2022-12-30	9.4231	9.4231	9.4231	9.4231	-1.843%	18	-29.535%
2022-12-29	9.4200	9.6000	9.4200	9.6000	+5.379%	483	-30.833%
2022-12-28	9.1100	9.1100	9.1100	9.1100	-3.393%	92	-27.113%
2022-12-27	9.2800	9.4300	9.2700	9.4300	+2.948%	677	-29.586%
2022-12-23	9.0800	9.1600	9.0700	9.1600	+3.037%	735	-27.511%
2022-12-22	9.0000	9.0100	8.8900	8.8900	-3.474%	1,210	-25.309%
2022-12-21	9.0583	9.2100	9.0583	9.2100	+1.432%	2,108	-27.904%
2022-12-20	9.0800	9.0800	9.0800	9.0800	+0.777%	8	-26.872%
2022-12-19	9.1500	9.1500	9.0100	9.0100	-4.857%	431	-26.304%
2022-12-16	9.4900	9.5000	9.4550	9.4700	+1.175%	2,291	-29.884%
2022-12-15	9.5500	9.5500	9.3600	9.3600	-2.884%	1,208	-29.060%
2022-12-14	9.6600	9.6700	9.6380	9.6380	-0.961%	1,041	-31.106%
2022-12-13	9.7315	9.7315	9.7315	9.7315	+0.532%	148	-31.768%
2022-12-12	9.5400	9.6800	9.5310	9.6800	+1.149%	801	-31.405%
2022-12-09	9.5700	9.5700	9.5700	9.5700	-0.130%	29	-30.617%
2022-12-08	9.5825	9.5825	9.5825	9.5825	+1.188%	1	-30.707%
2022-12-07	9.4000	9.4700	9.4000	9.4700	+0.906%	1,563	-29.884%
2022-12-06	9.4000	9.4000	9.3850	9.3850	-0.742%	202	-29.249%
2022-12-05	9.6600	9.6600	9.4200	9.4552	-2.924%	2,223	-29.774%
2022-12-02	9.6900	9.7400	9.6900	9.7400	+2.550%	1,849	-31.828%
2022-12-01	9.6400	9.6400	9.4978	9.4978	-2.610%	503	-30.089%
2022-11-30	9.6518	9.7523	9.6518	9.7523	+2.225%	240	-31.913%
2022-11-29	9.4000	9.5500	9.4000	9.5400	+4.835%	1,410	-30.398%
2022-11-28	9.0000	9.1000	9.0000	9.1000	+0.552%	907	-27.033%
2022-11-25	9.1300	9.1300	9.0500	9.0500	-1.737%	126	-26.630%
2022-11-23	9.2900	9.2900	9.2100	9.2100	-2.643%	410	-27.904%
2022-11-22	9.5300	9.5300	9.4600	9.4600	-3.764%	701	-29.810%
2022-11-21	9.8200	9.8300	9.8200	9.8300	-0.203%	178	-32.452%
2022-11-18	9.7900	9.8800	9.7900	9.8500	+2.041%	1,628	-32.589%
2022-11-17	9.6530	9.6530	9.6530	9.6530	+0.552%	7	-31.213%
2022-11-16	9.7100	9.7100	9.6000	9.6000	-2.340%	254	-30.833%
2022-11-15	9.9100	9.9100	9.8300	9.8300	+0.204%	164	-32.452%
2022-11-14	9.7400	9.8299	9.7310	9.8100	+3.372%	3,561	-32.314%
2022-11-11	9.4700	9.4900	9.4700	9.4900	-0.105%	404	-30.032%
2022-11-10	9.3600	9.5000	9.3500	9.5000	+5.263%	2,225	-30.105%
2022-11-09	9.0200	9.0250	9.0100	9.0250	-2.592%	622	-26.427%
2022-11-08	9.2652	9.2652	9.2652	9.2652	-0.619%	6	-28.334%
2022-11-07	9.4100	9.4100	9.3229	9.3229	-1.136%	425	-28.778%
2022-11-04	9.3500	9.4300	9.3200	9.4300	+6.313%	2,484	-29.586%
2022-11-03	8.8300	8.8700	8.8300	8.8700	-0.337%	1,812	-25.141%
2022-11-02	8.7800	8.9000	8.7800	8.9000	+3.368%	595	-25.393%
2022-11-01	8.5700	8.6100	8.5200	8.6100	+4.751%	1,296	-22.880%
2022-10-31	8.2195	8.2195	8.2195	8.2195	-3.527%	94	-19.216%
2022-10-28	8.5100	8.5200	8.5100	8.5200	-2.405%	327	-22.066%
2022-10-27	8.7400	8.7400	8.6800	8.7300	-2.130%	1,091	-23.940%
2022-10-26	8.7400	9.0199	8.7400	8.9200	+7.729%	2,636	-25.561%
2022-10-25	8.3300	8.3300	8.2800	8.2800	-1.193%	143	-19.807%
2022-10-24	8.5100	8.5100	8.3800	8.3800	-6.264%	634	-20.764%
2022-10-21	8.9400	8.9400	8.9400	8.9400	+1.476%	41	-25.727%
2022-10-20	8.7520	8.8800	8.7520	8.8100	+0.114%	1,354	-24.631%
2022-10-19	8.8500	8.8500	8.8000	8.8000	-2.870%	234	-24.545%
2022-10-18	9.0600	9.0600	9.0600	9.0600	+0.221%	28	-26.711%
2022-10-17	8.9700	9.0400	8.9700	9.0400	+2.611%	360	-26.549%
2022-10-14	8.8300	8.8300	8.7300	8.8100	+3.892%	957	-24.631%
2022-10-13	8.1900	8.4800	8.1900	8.4800	+3.922%	590	-21.698%
2022-10-12	8.0700	8.1700	8.0700	8.1600	+1.493%	639	-18.627%
2022-10-11	8.0800	8.1300	8.0200	8.0400	-2.610%	2,413	-17.413%
2022-10-10	8.3600	8.3600	8.2400	8.2555	-4.450%	687	-19.569%
2022-10-07	8.7000	8.7000	8.6400	8.6400	+0.116%	237	-23.148%
2022-10-06	8.7300	8.7300	8.6300	8.6300	-1.820%	302	-23.059%
2022-10-05	8.8400	8.8400	8.7900	8.7900	-1.236%	201	-24.460%
2022-10-04	8.9000	8.9000	8.9000	8.9000	+4.277%	3	-25.393%
2022-10-03	8.5350	8.5350	8.5350	8.5350	+1.789%	1	-22.203%
2022-09-30	8.4300	8.4400	8.3850	8.3850	-1.700%	1,322	-20.811%
2022-09-29	8.5000	8.5400	8.4700	8.5300	+0.176%	2,626	-22.157%
2022-09-28	8.5150	8.5150	8.5150	8.5150	+0.176%	103	-22.020%
2022-09-27	8.5100	8.5100	8.5000	8.5000	+4.551%	312	-21.882%
2022-09-26	8.1300	8.1300	8.1300	8.1300	-1.275%	101	-18.327%
2022-09-23	8.2800	8.2800	8.2350	8.2350	-2.381%	333	-19.369%
2022-09-22	8.4300	8.4380	8.4300	8.4359	-1.219%	1,642	-21.289%
2022-09-21	8.5400	8.5400	8.5400	8.5400	-2.983%	23	-22.248%
2022-09-20	8.8026	8.8026	8.8026	8.8026	-0.084%	44	-24.568%
2022-09-19	8.8100	8.8100	8.8100	8.8100	+0.114%	159	-24.631%
2022-09-16	8.8000	8.8000	8.8000	8.8000	-3.297%	63	-24.545%
2022-09-15	9.1000	9.1000	9.1000	9.1000	-1.041%	8	-27.033%
2022-09-14	9.1957	9.1957	9.1957	9.1957	+0.390%	52	-27.792%
2022-09-13	9.3100	9.3100	9.1600	9.1600	-6.244%	779	-27.511%
2022-09-12	9.7700	9.7700	9.7700	9.7700	+1.034%	5	-32.037%
2022-09-09	9.5920	9.6700	9.5920	9.6700	+3.312%	595	-31.334%
2022-09-08	9.3500	9.3600	9.3500	9.3600	-1.990%	165	-29.060%
2022-09-07	9.5500	9.5500	9.5500	9.5500	+0.526%	11	-30.471%
2022-09-06	9.5700	9.5700	9.5000	9.5000	-3.393%	267	-30.105%
2022-09-02	9.8337	9.8337	9.8337	9.8337	-1.318%	0	-32.477%
2022-09-01	9.9650	9.9650	9.9650	9.9650	+0.657%	3	-33.367%
2022-08-31	9.9000	9.9000	9.9000	9.9000	+1.020%	0	-32.929%
2022-08-30	9.8000	9.8000	9.8000	9.8000	-1.606%	427	-32.245%
2022-08-29	9.9600	9.9600	9.9600	9.9600	-0.100%	2	-33.333%

.dark-mode .Q4lm01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q4lm01{ color: #333333; background-color: white; border: 2px solid #333333; }CHBGlobal X China Biotech Innovation ETFstock NASDAQ

CHB
Global X China Biotech Innovation ETF
stock NASDAQ