Dark

CHNA
Loncar China BioPharma ETF
stock NASDAQ

Inactive

Oct 20, 2023

13.53USD-0.070%(-0.01)9

Pre-market

0.00USD-100.000%(-13.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-20	13.5300	13.5300	13.5300	13.5300	-0.070%	9	0.000%
2023-10-19	13.5395	13.5395	13.5395	13.5395	-2.239%	68	-0.070%
2023-10-18	13.8496	13.8496	13.8496	13.8496	-2.804%	70	-2.308%
2023-10-17	14.3000	14.3000	14.2400	14.2492	-2.107%	6,004	-5.047%
2023-10-16	14.3600	14.5559	14.3600	14.5559	-1.115%	101	-7.048%
2023-10-13	14.4200	14.7280	14.4200	14.7200	+2.141%	405	-8.084%
2023-10-12	14.4114	14.4114	14.4114	14.4114	-1.458%	0	-6.116%
2023-10-11	14.6100	14.7367	14.6100	14.6247	+2.427%	250	-7.485%
2023-10-10	14.3100	14.3100	14.2782	14.2782	+1.522%	123	-5.240%
2023-10-09	13.8500	14.0641	13.8500	14.0641	-0.680%	6,169	-3.798%
2023-10-06	13.8000	14.1604	13.8000	14.1604	+3.144%	338	-4.452%
2023-10-05	13.7288	13.7288	13.7288	13.7288	+0.174%	1	-1.448%
2023-10-04	13.7050	13.7050	13.7050	13.7050	-0.832%	31	-1.277%
2023-10-03	13.8200	13.8200	13.8200	13.8200	-2.637%	67	-2.098%
2023-10-02	14.1943	14.1943	14.1943	14.1943	-0.461%	3	-4.680%
2023-09-29	14.2600	14.2600	14.2600	14.2600	-2.861%	9	-5.119%
2023-09-28	14.6800	14.6800	14.6800	14.6800	-0.609%	1	-7.834%
2023-09-27	14.4600	14.7700	14.4600	14.7700	+3.359%	465	-8.395%
2023-09-26	14.3000	14.3000	14.2900	14.2900	-0.693%	329	-5.318%
2023-09-25	14.3800	14.4000	14.3700	14.3897	-0.730%	1,239	-5.974%
2023-09-22	14.4955	14.4955	14.4955	14.4955	+1.987%	5	-6.661%
2023-09-21	14.2131	14.2131	14.2131	14.2131	-2.543%	1	-4.806%
2023-09-20	14.5840	14.5840	14.5840	14.5840	-0.855%	0	-7.227%
2023-09-19	14.8100	14.8690	14.6950	14.7098	-0.273%	1,800	-8.021%
2023-09-18	14.7500	14.7500	14.7500	14.7500	+2.431%	3	-8.271%
2023-09-15	14.4000	14.4000	14.4000	14.4000	-0.286%	40	-6.042%
2023-09-14	14.6050	14.6050	14.4413	14.4413	-0.151%	102	-6.310%
2023-09-13	14.4631	14.4631	14.4631	14.4631	-1.478%	1	-6.452%
2023-09-12	14.6800	14.6800	14.6800	14.6800	-0.811%	8	-7.834%
2023-09-11	14.5500	14.8000	14.5500	14.8000	+4.520%	1,498	-8.581%
2023-09-08	14.2400	14.2400	14.1600	14.1600	-1.461%	127	-4.449%
2023-09-07	14.3700	14.3700	14.3700	14.3700	-0.622%	58	-5.846%
2023-09-06	14.4700	14.4750	14.4600	14.4600	-1.364%	2,158	-6.432%
2023-09-05	14.6600	14.6600	14.6300	14.6600	-4.058%	205	-7.708%
2023-09-01	15.2800	15.2800	15.2800	15.2800	+1.977%	0	-11.453%
2023-08-31	15.1000	15.1000	14.9838	14.9838	-1.357%	353	-9.702%
2023-08-30	15.1900	15.1900	15.1900	15.1900	-0.459%	116	-10.928%
2023-08-29	15.4200	15.4200	15.2600	15.2600	+2.416%	229	-11.337%
2023-08-28	14.9999	14.9999	14.9000	14.9000	+0.404%	163	-9.195%
2023-08-25	14.8400	14.8400	14.8400	14.8400	+1.021%	7	-8.827%
2023-08-24	14.6900	14.6900	14.6900	14.6900	-0.811%	107	-7.897%
2023-08-23	14.8101	14.8101	14.8101	14.8101	+0.818%	16	-8.643%
2023-08-22	14.6900	14.6900	14.6900	14.6900	-1.144%	0	-7.897%
2023-08-21	14.5800	14.8600	14.5800	14.8600	+2.624%	5,111	-8.950%
2023-08-18	14.4800	14.4800	14.4800	14.4800	-3.047%	112	-6.561%
2023-08-17	14.8301	14.9350	14.8301	14.9350	-0.167%	204	-9.407%
2023-08-16	14.8200	14.9600	14.7800	14.9600	+0.134%	1,128	-9.559%
2023-08-15	15.0300	15.0300	14.9301	14.9400	-1.386%	817	-9.438%
2023-08-14	15.0294	15.1500	15.0100	15.1500	+0.033%	1,714	-10.693%
2023-08-11	15.0371	15.1450	15.0371	15.1450	-1.271%	1,079	-10.664%
2023-08-10	15.3400	15.3400	15.3400	15.3400	-1.855%	110	-11.799%
2023-08-09	15.6300	15.6300	15.6300	15.6300	+3.510%	2	-13.436%
2023-08-08	15.1000	15.1000	15.1000	15.1000	-0.819%	23	-10.397%
2023-08-07	15.2247	15.2247	15.2247	15.2247	-5.017%	40	-11.131%
2023-08-04	16.1113	16.1113	16.0289	16.0289	-1.482%	146	-15.590%
2023-08-03	16.2600	16.2700	16.2600	16.2700	+2.295%	297	-16.841%
2023-08-02	15.9050	15.9050	15.9050	15.9050	-3.018%	14	-14.932%
2023-08-01	16.4000	16.4000	16.4000	16.4000	-2.959%	20	-17.500%
2023-07-31	16.9000	16.9000	16.9000	16.9000	-0.354%	10	-19.941%
2023-07-28	16.5800	16.9600	16.5800	16.9600	+3.163%	1,113	-20.224%
2023-07-27	16.4400	16.4400	16.4400	16.4400	+0.244%	53	-17.701%
2023-07-26	16.5000	16.5000	16.4000	16.4000	+1.737%	190	-17.500%
2023-07-25	16.4000	16.4000	16.1200	16.1200	-1.195%	1,030	-16.067%
2023-07-24	16.2400	16.3400	16.2300	16.3150	+3.325%	1,776	-17.070%
2023-07-21	15.7900	15.7900	15.7900	15.7900	+0.063%	795	-14.313%
2023-07-20	15.7600	15.7800	15.7600	15.7800	-1.004%	105	-14.259%
2023-07-19	15.9400	15.9400	15.9400	15.9400	-1.787%	91	-15.119%
2023-07-18	16.2300	16.2300	16.2300	16.2300	+0.933%	7	-16.636%
2023-07-17	16.0800	16.0800	16.0800	16.0800	-1.298%	2	-15.858%
2023-07-14	16.2915	16.2915	16.2915	16.2915	-1.204%	2	-16.951%
2023-07-13	16.4200	16.4900	16.4200	16.4900	+1.979%	184	-17.950%
2023-07-12	16.1700	16.1700	16.1700	16.1700	+0.031%	76	-16.327%
2023-07-11	16.1650	16.1650	16.1650	16.1650	-0.645%	61	-16.301%
2023-07-10	15.9900	16.2700	15.9700	16.2700	+0.999%	208	-16.841%
2023-07-07	16.1091	16.1091	16.1091	16.1091	+2.373%	0	-16.010%
2023-07-06	15.7357	15.7357	15.7357	15.7357	-1.467%	108	-14.017%
2023-07-05	15.5000	15.9700	15.5000	15.9700	+0.694%	144	-15.279%
2023-07-03	15.8700	15.8700	15.8600	15.8600	-1.978%	252	-14.691%
2023-06-30	16.1800	16.1800	16.1800	16.1800	+2.959%	3	-16.378%
2023-06-29	15.5800	15.7150	15.5700	15.7150	-0.801%	301	-13.904%
2023-06-28	15.8419	15.8419	15.8419	15.8419	-1.695%	1	-14.594%
2023-06-27	16.1150	16.1150	16.1150	16.1150	+0.093%	0	-16.041%
2023-06-26	15.8200	16.1000	15.8200	16.1000	+4.613%	1,752	-15.963%
2023-06-23	15.3900	15.3900	15.3900	15.3900	-3.704%	37	-12.086%
2023-06-22	15.9800	15.9900	15.9700	15.9820	-1.174%	634	-15.342%
2023-06-21	16.1718	16.1718	16.1718	16.1718	-1.989%	1	-16.336%
2023-06-20	16.5000	16.5000	16.5000	16.5000	-3.678%	193	-18.000%
2023-06-16	16.9400	17.1300	16.9400	17.1300	+2.021%	288	-21.016%
2023-06-15	16.5700	16.7906	16.5700	16.7906	+2.422%	624	-19.419%
2023-06-14	16.2100	16.3936	16.2100	16.3936	+1.226%	247	-17.468%
2023-06-13	16.1100	16.1951	16.0400	16.1951	+0.468%	201	-16.456%
2023-06-12	16.1197	16.1197	16.1197	16.1197	-1.512%	1	-16.065%
2023-06-09	16.3671	16.3671	16.3671	16.3671	+1.031%	60	-17.334%
2023-06-08	16.2000	16.2000	16.2000	16.2000	+0.023%	11	-16.481%
2023-06-07	16.2700	16.2700	16.1963	16.1963	-2.884%	336	-16.462%
2023-06-06	16.4800	16.6773	16.4600	16.6773	+1.567%	206	-18.872%
2023-06-05	16.4200	16.4200	16.4200	16.4200	-1.486%	3	-17.600%
2023-06-02	16.6676	16.6676	16.6676	16.6676	+1.570%	35	-18.825%
2023-06-01	16.4100	16.4100	16.4100	16.4100	+1.036%	47	-17.550%
2023-05-31	16.0300	16.2417	16.0300	16.2417	-0.113%	399	-16.696%
2023-05-30	16.2600	16.2600	16.2600	16.2600	-3.074%	26	-16.790%
2023-05-26	16.5000	16.7756	16.4700	16.7756	+2.166%	498	-19.347%
2023-05-25	16.3400	16.4200	16.3400	16.4200	-2.477%	459	-17.600%
2023-05-24	16.8370	16.8370	16.8370	16.8370	-2.507%	218	-19.641%
2023-05-23	17.2700	17.2700	17.2700	17.2700	-0.029%	3	-21.656%
2023-05-22	17.2750	17.2750	17.2750	17.2750	+0.029%	0	-21.679%
2023-05-19	17.2700	17.2700	17.2700	17.2700	+1.407%	31	-21.656%
2023-05-18	16.8401	17.0303	16.8401	17.0303	-3.735%	410	-20.553%
2023-05-17	17.6910	17.6910	17.6910	17.6910	-1.622%	0	-23.520%
2023-05-16	17.7900	17.9826	17.7900	17.9826	+0.325%	212	-24.761%
2023-05-15	17.9243	17.9243	17.9243	17.9243	+2.747%	1	-24.516%
2023-05-12	17.4450	17.4450	17.4450	17.4450	-3.162%	29	-22.442%
2023-05-11	18.0147	18.0147	18.0147	18.0147	+0.542%	40	-24.895%
2023-05-10	17.9175	17.9175	17.9175	17.9175	+0.042%	55	-24.487%
2023-05-09	17.9200	17.9200	17.9100	17.9100	-1.109%	439	-24.456%
2023-05-08	17.9400	18.1108	17.8700	18.1108	-0.898%	693	-25.293%
2023-05-05	18.2750	18.2750	18.2750	18.2750	+0.823%	54	-25.964%
2023-05-04	17.9103	18.1258	17.9103	18.1258	+1.882%	302	-25.355%
2023-05-03	17.7909	17.7909	17.7909	17.7909	+0.198%	35	-23.950%
2023-05-02	17.7558	17.7558	17.7558	17.7558	-2.066%	6	-23.800%
2023-05-01	18.1600	18.1600	18.1303	18.1303	-0.978%	205	-25.374%
2023-04-28	18.2650	18.3093	18.2650	18.3093	-0.083%	377	-26.103%
2023-04-27	17.9900	18.3245	17.9900	18.3245	+2.401%	1,425	-26.164%
2023-04-26	17.8948	17.8948	17.8948	17.8948	+0.251%	50	-24.391%
2023-04-25	17.8500	17.8500	17.8500	17.8500	-1.869%	108	-24.202%
2023-04-24	18.1900	18.1900	18.1900	18.1900	-2.362%	34	-25.618%
2023-04-21	18.2300	18.6300	18.2200	18.6300	+2.138%	486	-27.375%
2023-04-20	18.2400	18.2400	18.2400	18.2400	-4.503%	130	-25.822%
2023-04-19	19.1000	19.1000	19.1000	19.1000	+0.641%	26	-29.162%
2023-04-18	18.9784	18.9784	18.9784	18.9784	-0.014%	23	-28.708%
2023-04-17	18.9810	18.9810	18.9810	18.9810	-0.827%	27	-28.718%
2023-04-14	19.1393	19.1393	19.1393	19.1393	-2.001%	5	-29.308%
2023-04-13	19.5300	19.5300	19.5300	19.5300	+6.100%	93	-30.722%
2023-04-12	18.5600	18.5600	18.4072	18.4072	-1.776%	126	-26.496%
2023-04-11	18.3600	19.0210	18.3600	18.7400	+3.080%	565	-27.801%
2023-04-10	18.1400	18.1800	18.1400	18.1800	-1.942%	187	-25.578%
2023-04-06	17.9500	18.5400	17.9300	18.5400	+5.150%	310	-27.023%
2023-04-05	17.6319	17.6319	17.6319	17.6319	+0.548%	101	-23.264%
2023-04-04	17.5358	17.5358	17.5358	17.5358	-1.207%	100	-22.844%
2023-04-03	17.7500	17.7500	17.7500	17.7500	-0.337%	4	-23.775%
2023-03-31	17.9500	17.9500	17.8100	17.8100	-1.902%	208	-24.031%
2023-03-30	18.1553	18.1553	18.1553	18.1553	-0.791%	16	-25.476%
2023-03-29	18.3000	18.3000	18.3000	18.3000	+0.993%	33	-26.066%
2023-03-28	18.0600	18.1200	18.0600	18.1200	0.000%	122	-25.331%
2023-03-27	18.1200	18.1200	18.1200	18.1200	+2.257%	263	-25.331%
2023-03-24	17.7200	17.7200	17.7200	17.7200	-2.931%	5	-23.646%
2023-03-23	18.3800	18.3800	18.2550	18.2550	+0.856%	191	-25.883%
2023-03-22	18.1200	18.5250	18.1000	18.1000	-3.101%	207	-25.249%
2023-03-21	18.2900	18.6792	18.2900	18.6792	+4.704%	252	-27.566%
2023-03-20	18.2800	18.4799	17.8400	17.8400	-3.545%	1,287	-24.159%
2023-03-17	18.4956	18.4956	18.4956	18.4956	-3.164%	11	-26.847%
2023-03-16	18.6210	19.1000	18.6210	19.1000	+5.061%	102	-29.162%
2023-03-15	18.0800	18.1800	18.0800	18.1800	-3.246%	182	-25.578%
2023-03-14	18.7900	18.7900	18.7900	18.7900	+4.331%	28	-27.994%
2023-03-13	18.0100	18.0100	18.0100	18.0100	-1.523%	23	-24.875%
2023-03-10	17.9000	18.2886	17.9000	18.2886	-0.928%	1,355	-26.019%
2023-03-09	18.4600	18.4600	18.4600	18.4600	-0.483%	13	-26.706%
2023-03-08	18.5496	18.5496	18.5496	18.5496	-1.913%	0	-27.060%
2023-03-07	18.9113	18.9113	18.9113	18.9113	-2.217%	11	-28.455%
2023-03-06	19.2800	19.3400	19.2100	19.3400	-2.056%	304	-30.041%
2023-03-03	19.9700	19.9900	19.7460	19.7460	-0.211%	635	-31.480%
2023-03-02	19.7877	19.7877	19.7877	19.7877	+1.268%	0	-31.624%
2023-03-01	19.4000	19.5400	19.4000	19.5400	+1.771%	164	-30.757%
2023-02-28	18.7600	19.2000	18.7600	19.2000	+2.182%	867	-29.531%
2023-02-27	18.7900	18.7900	18.7900	18.7900	-2.592%	96	-27.994%
2023-02-24	18.5500	19.2900	18.5301	19.2900	-0.473%	683	-29.860%
2023-02-23	19.3816	19.3816	19.3816	19.3816	+0.475%	60	-30.192%
2023-02-22	19.2900	19.2900	19.2900	19.2900	-1.832%	27	-29.860%
2023-02-21	19.6500	19.6500	19.6500	19.6500	-1.946%	113	-31.145%
2023-02-17	19.2900	20.0400	19.2900	20.0400	+3.996%	511	-32.485%
2023-02-16	19.2100	19.6962	19.2100	19.2700	-2.628%	708	-29.787%
2023-02-15	19.7900	19.7900	19.7900	19.7900	-2.078%	65	-31.632%
2023-02-14	20.2100	20.2100	20.2100	20.2100	-3.619%	56	-33.053%
2023-02-13	20.5700	20.9800	20.5700	20.9689	+1.943%	629	-35.476%
2023-02-10	20.5692	20.5692	20.5692	20.5692	-2.955%	179	-34.222%
2023-02-09	20.7900	21.1955	20.7900	21.1955	+1.228%	110	-36.166%
2023-02-08	20.9383	20.9383	20.9383	20.9383	+0.070%	2	-35.382%
2023-02-07	20.9236	20.9236	20.9236	20.9236	-1.081%	37	-35.336%
2023-02-06	21.4100	21.4100	20.4700	21.1522	-3.820%	3,625	-36.035%
2023-02-03	22.1750	22.1750	21.5401	21.9924	-0.216%	2,506	-38.479%
2023-02-02	22.4400	22.8900	21.9901	22.0400	-2.131%	1,794	-38.612%
2023-02-01	21.5000	22.5200	21.4301	22.5200	+6.484%	1,190	-39.920%
2023-01-31	21.2500	21.5400	19.7700	21.1487	-2.135%	3,663	-36.024%
2023-01-30	21.4102	21.6100	21.4102	21.6100	-1.997%	180	-37.390%
2023-01-27	22.5300	22.5300	22.0504	22.0504	-2.118%	209	-38.641%
2023-01-26	22.0000	22.5999	22.0000	22.5275	+3.725%	3,434	-39.940%
2023-01-25	21.7184	21.7184	21.7184	21.7184	-0.829%	0	-37.703%
2023-01-24	21.9800	22.0000	21.7500	21.9000	-0.182%	2,070	-38.219%
2023-01-23	21.9900	21.9999	21.5400	21.9400	+1.398%	2,717	-38.332%
2023-01-20	21.6000	21.6376	21.6000	21.6376	+0.227%	1,050	-37.470%
2023-01-19	21.2200	21.5886	21.2200	21.5886	+2.387%	135	-37.328%
2023-01-18	20.6700	21.2761	20.3800	21.0853	-0.793%	2,075	-35.832%
2023-01-17	21.7758	21.7758	21.2000	21.2538	-3.216%	1,838	-36.341%
2023-01-13	21.2500	21.9999	21.2500	21.9600	+4.571%	1,412	-38.388%
2023-01-12	20.6000	21.0879	20.4750	21.0000	-1.176%	1,783	-35.571%
2023-01-11	21.2839	21.2839	21.2500	21.2500	+2.292%	225	-36.329%
2023-01-10	20.7738	20.7738	20.7738	20.7738	-1.918%	89	-34.870%
2023-01-09	21.4000	21.4100	21.1700	21.1800	0.000%	5,054	-36.119%
2023-01-06	20.1001	21.1800	20.1001	21.1800	+4.232%	779	-36.119%
2023-01-05	20.9600	21.1838	20.3200	20.3200	-2.072%	1,648	-33.415%
2023-01-04	20.0900	20.7500	20.0900	20.7500	+7.069%	249	-34.795%
2023-01-03	19.8914	19.8914	19.3800	19.3800	+3.250%	1,177	-30.186%
2022-12-30	19.4899	19.4899	18.7700	18.7700	-4.817%	1,272	-27.917%
2022-12-29	18.9400	19.7200	18.6200	19.7200	+7.789%	752	-31.389%
2022-12-28	18.5100	18.6300	18.2950	18.2950	-2.009%	402	-26.045%
2022-12-27	18.3600	18.7775	18.3600	18.6700	+1.799%	2,079	-27.531%
2022-12-23	18.2600	18.3400	18.2600	18.3400	+2.630%	149	-26.227%
2022-12-22	17.7900	18.1170	17.6400	17.8700	-2.253%	602	-24.287%
2022-12-21	18.2818	18.2818	18.2818	18.2818	+2.938%	13	-25.992%
2022-12-20	18.0300	18.0300	17.7600	17.7600	+0.498%	556	-23.818%
2022-12-19	18.1800	18.1800	17.5000	17.6720	-6.349%	618	-23.438%
2022-12-16	18.8332	18.9000	18.8332	18.8700	+2.554%	334	-28.299%
2022-12-15	18.4000	18.4000	18.4000	18.4000	-3.776%	53	-26.467%
2022-12-14	18.7800	19.1221	18.7400	19.1221	+1.551%	549	-29.244%
2022-12-13	19.2300	19.2300	18.8300	18.8300	-1.310%	156	-28.147%
2022-12-12	18.8000	19.0800	18.8000	19.0800	+1.760%	116	-29.088%
2022-12-09	19.0700	19.0799	18.4999	18.7500	-1.730%	1,107	-27.840%
2022-12-08	18.4200	19.0800	18.4200	19.0800	+6.000%	1,633	-29.088%
2022-12-07	17.7500	18.0000	17.7500	18.0000	+2.098%	409	-24.833%
2022-12-06	17.7750	17.7750	17.6302	17.6302	-0.817%	224	-23.257%
2022-12-05	18.1100	18.1400	17.7754	17.7754	-3.656%	593	-23.884%
2022-12-02	18.4500	18.4500	18.4500	18.4500	+2.443%	0	-26.667%
2022-12-01	18.0100	18.0100	18.0100	18.0100	-0.497%	2	-24.875%
2022-11-30	18.4300	18.4300	18.1000	18.1000	+2.040%	129	-25.249%
2022-11-29	17.5400	17.7382	17.5400	17.7382	+1.245%	371	-23.724%
2022-11-28	17.0300	17.6685	17.0300	17.5200	+5.415%	2,804	-22.774%
2022-11-25	16.6200	16.6200	16.6200	16.6200	-3.567%	61	-18.592%
2022-11-23	17.3400	17.3400	17.2347	17.2347	-2.067%	487	-21.496%
2022-11-22	17.7700	17.7700	17.4000	17.5985	-3.518%	947	-23.118%
2022-11-21	18.2401	18.2401	18.2401	18.2401	-2.511%	22	-25.823%
2022-11-18	18.4250	18.7100	18.4250	18.7100	-0.426%	503	-27.686%
2022-11-17	18.0800	18.7900	18.0800	18.7900	+4.331%	1,103	-27.994%
2022-11-16	18.6200	18.6200	18.0100	18.0100	-2.671%	468	-24.875%
2022-11-15	18.3919	18.5042	18.3400	18.5042	+0.023%	467	-26.881%
2022-11-14	17.3700	18.5000	17.3700	18.5000	+7.633%	1,645	-26.865%
2022-11-11	17.2600	17.3199	16.8500	17.1881	-0.126%	1,806	-21.283%
2022-11-10	17.0700	17.2097	16.9800	17.2097	+6.233%	1,807	-21.382%
2022-11-09	16.7000	16.7000	16.0900	16.1999	-6.521%	1,479	-16.481%
2022-11-08	16.8200	17.3300	16.7800	17.3300	+1.941%	292	-21.927%
2022-11-07	17.0000	17.0000	17.0000	17.0000	+2.533%	33	-20.412%
2022-11-04	16.5000	16.7615	16.5000	16.5800	+2.346%	586	-18.396%
2022-11-03	15.8000	16.2000	15.8000	16.2000	+1.877%	530	-16.481%
2022-11-02	15.5300	15.9016	15.5300	15.9016	+6.365%	300	-14.914%
2022-11-01	14.9400	14.9500	14.9397	14.9500	+3.139%	2,055	-9.498%
2022-10-31	14.9100	14.9100	14.4900	14.4950	-2.061%	2,306	-6.657%
2022-10-28	14.8000	14.8000	14.8000	14.8000	+0.068%	47	-8.581%
2022-10-27	15.1200	15.1200	14.7900	14.7900	-2.376%	352	-8.519%
2022-10-26	14.6500	15.2198	14.6500	15.1500	+7.481%	385	-10.693%
2022-10-25	13.9900	14.0955	13.9500	14.0955	+2.887%	892	-4.012%
2022-10-24	14.0400	14.0400	13.3510	13.7000	-10.108%	3,751	-1.241%
2022-10-21	15.2405	15.2405	15.2405	15.2405	+2.354%	3	-11.223%
2022-10-20	14.8800	14.8900	14.2410	14.8900	+2.802%	2,175	-9.134%
2022-10-19	15.0400	15.0400	14.4841	14.4841	-6.252%	225	-6.587%
2022-10-18	15.4500	15.4500	15.4500	15.4500	+3.000%	68	-12.427%
2022-10-17	15.0000	15.0000	15.0000	15.0000	+6.667%	255	-9.800%
2022-10-14	14.0100	14.0625	14.0100	14.0625	+4.090%	772	-3.787%
2022-10-13	13.3500	13.5100	13.3500	13.5100	0.000%	135	+0.148%
2022-10-12	13.3578	13.5100	13.3578	13.5100	-0.953%	139	+0.148%
2022-10-11	13.6400	13.6400	13.6400	13.6400	+1.037%	2	-0.806%
2022-10-10	13.5000	13.5000	13.5000	13.5000	-4.173%	7	+0.222%
2022-10-07	14.4200	14.4200	14.0879	14.0879	-5.323%	417	-3.960%
2022-10-06	14.4600	14.8800	14.4600	14.8800	+1.233%	2,399	-9.073%
2022-10-05	14.3600	15.0000	14.3600	14.6988	-0.165%	422	-7.952%
2022-10-04	14.5300	14.7231	14.5300	14.7231	+3.044%	1,079	-8.104%
2022-10-03	14.2881	14.2881	14.2881	14.2881	-0.501%	15	-5.306%
2022-09-30	13.9400	14.4000	13.8300	14.3600	+1.080%	1,080	-5.780%
2022-09-29	14.2066	14.2066	14.2066	14.2066	-2.091%	8	-4.763%
2022-09-28	14.5100	14.5100	14.5100	14.5100	+0.103%	12	-6.754%
2022-09-27	14.4000	14.4950	14.3300	14.4950	+4.302%	513	-6.657%
2022-09-26	14.0500	14.1100	13.8972	13.8972	+0.513%	774	-2.642%
2022-09-23	13.6501	14.1000	13.6501	13.8263	-4.646%	2,269	-2.143%
2022-09-22	14.5000	14.5000	14.5000	14.5000	-3.075%	11	-6.690%
2022-09-21	14.9600	14.9600	14.9600	14.9600	-0.267%	11	-9.559%
2022-09-20	15.0000	15.0000	15.0000	15.0000	-3.537%	18	-9.800%
2022-09-19	15.6700	15.6700	15.5500	15.5500	-2.109%	1,373	-12.990%
2022-09-16	15.8850	15.8850	15.8850	15.8850	-0.966%	34	-14.825%
2022-09-15	16.0400	16.0400	16.0400	16.0400	-0.156%	14	-15.648%
2022-09-14	15.7600	16.0650	15.7600	16.0650	-0.711%	2,162	-15.780%
2022-09-13	16.5200	16.5200	16.1800	16.1800	-6.257%	519	-16.378%
2022-09-12	17.0000	17.2600	17.0000	17.2600	+3.256%	1,026	-21.611%
2022-09-09	16.7350	16.7350	16.7157	16.7157	+0.636%	337	-19.058%
2022-09-08	16.6100	16.6100	16.6100	16.6100	+0.906%	81	-18.543%
2022-09-07	16.4609	16.4609	16.4609	16.4609	+1.272%	156	-17.805%
2022-09-06	17.0000	17.0000	16.2542	16.2542	-10.297%	890	-16.760%
2022-09-02	18.1200	18.1200	18.1200	18.1200	+4.378%	184	-25.331%
2022-09-01	17.3600	17.3600	17.3600	17.3600	-2.307%	1	-22.062%
2022-08-31	17.2872	17.7700	17.2872	17.7700	-1.551%	615	-23.860%
2022-08-30	17.0389	18.0500	17.0000	18.0500	+3.832%	1,998	-25.042%
2022-08-29	17.8399	17.8399	17.3838	17.3838	-2.822%	292	-22.169%
2022-08-26	17.8886	17.8886	17.8886	17.8886	+0.498%	129	-24.365%
2022-08-25	17.5300	17.8000	17.5300	17.8000	+1.598%	219	-23.989%
2022-08-24	17.5200	17.5200	17.5200	17.5200	+3.059%	14	-22.774%
2022-08-23	17.0000	17.0000	17.0000	17.0000	-2.579%	1	-20.412%
2022-08-22	17.1800	17.5250	17.1800	17.4501	-0.114%	706	-22.465%
2022-08-19	17.4700	17.4700	17.4700	17.4700	-0.057%	81	-22.553%
2022-08-18	17.5000	17.5000	17.4800	17.4800	-1.681%	164	-22.597%
2022-08-17	17.8600	17.8600	17.7788	17.7788	-0.399%	152	-23.898%
2022-08-16	17.9600	18.1250	17.7310	17.8500	-3.179%	38,154	-24.202%
2022-08-15	18.0400	18.4360	18.0400	18.4360	-0.179%	395	-26.611%
2022-08-12	18.4700	18.4700	18.4691	18.4691	-0.275%	116	-26.743%
2022-08-11	18.4100	18.5200	18.4100	18.5200	+1.842%	427	-26.944%
2022-08-10	18.1850	18.1850	18.1850	18.1850	-1.210%	1	-25.598%
2022-08-09	18.1400	18.4078	18.1400	18.4078	-0.713%	161	-26.499%
2022-08-08	18.5400	18.5400	18.5400	18.5400	+0.190%	2	-27.023%
2022-08-05	18.7300	18.7300	18.5049	18.5049	+1.536%	267	-26.884%
2022-08-04	17.9500	18.2250	17.9500	18.2250	+3.184%	436	-25.761%
2022-08-03	17.7000	18.1100	17.6627	17.6627	+0.356%	1,523	-23.398%
2022-08-02	17.5168	17.6000	17.2000	17.6000	-1.451%	1,153	-23.125%
2022-08-01	17.8591	17.8591	17.8591	17.8591	-4.548%	67	-24.240%
2022-07-29	18.1100	18.7100	18.1100	18.7100	-1.474%	273	-27.686%
2022-07-28	18.9899	18.9899	18.9899	18.9899	-0.321%	1	-28.752%
2022-07-27	19.0511	19.0511	19.0511	19.0511	+0.190%	6	-28.980%
2022-07-26	19.2600	19.2600	19.0150	19.0150	-1.451%	787	-28.846%
2022-07-25	19.2820	19.2950	19.0300	19.2950	+0.011%	638	-29.878%
2022-07-22	19.2500	19.4224	19.2500	19.2928	-3.608%	325	-29.870%
2022-07-21	19.4900	20.0150	19.4900	20.0150	+1.728%	1,519	-32.401%
2022-07-20	19.6750	19.6750	19.6750	19.6750	+0.410%	64	-31.233%
2022-07-19	19.3300	19.7900	19.2100	19.5946	-0.442%	4,956	-30.950%
2022-07-18	19.6816	19.6816	19.6816	19.6816	-0.117%	54	-31.256%
2022-07-15	19.7999	19.7999	19.7047	19.7047	-1.895%	521	-31.336%
2022-07-14	20.0854	20.0854	20.0854	20.0854	-0.419%	26	-32.638%
2022-07-13	19.8400	20.1700	19.8400	20.1700	+0.649%	379	-32.920%
2022-07-12	20.0400	20.0400	20.0400	20.0400	-2.005%	93	-32.485%
2022-07-11	20.8728	20.8728	20.4500	20.4500	-3.012%	225	-33.839%
2022-07-08	21.0850	21.0850	21.0850	21.0850	+2.854%	81	-35.831%
2022-07-07	21.1700	21.4173	20.5000	20.5000	-3.457%	559	-34.000%
2022-07-06	21.2340	21.2350	21.2340	21.2341	+1.916%	964	-36.282%
2022-07-05	21.2400	21.2400	20.8350	20.8350	+3.093%	196	-35.061%
2022-07-01	20.5000	20.8300	20.2100	20.2100	+1.101%	6,281	-33.053%
2022-06-30	20.1100	20.1100	19.9900	19.9900	-1.089%	421	-32.316%
2022-06-29	20.0900	20.2700	19.7800	20.2100	-1.187%	1,112	-33.053%
2022-06-28	20.4528	20.4528	20.4528	20.4528	-1.596%	121	-33.848%
2022-06-27	20.6800	20.9000	20.6800	20.7846	-0.314%	39,377	-34.904%
2022-06-24	20.1100	20.8500	20.1100	20.8500	+5.919%	2,772	-35.108%
2022-06-23	19.6600	19.6849	19.4000	19.6849	+1.702%	1,251	-31.267%
2022-06-22	19.3555	19.3555	19.3555	19.3555	-0.178%	135	-30.097%
2022-06-21	18.9600	19.3900	18.9600	19.3900	+5.925%	908	-30.222%
2022-06-17	17.9900	18.3054	17.9900	18.3054	+3.375%	501	-26.087%
2022-06-16	17.4200	17.7077	17.4200	17.7077	-2.587%	653	-23.593%
2022-06-15	17.7700	18.3200	17.7700	18.1779	+1.276%	1,748	-25.569%
2022-06-14	17.9489	17.9489	17.9489	17.9489	+2.163%	0	-24.619%
2022-06-13	18.0127	18.0127	17.5688	17.5688	-4.824%	1,129	-22.988%
2022-06-10	18.5588	18.5588	18.4592	18.4592	-1.288%	121	-26.703%
2022-06-09	19.1000	19.1000	18.7000	18.7000	-2.591%	251	-27.647%
2022-06-08	19.1800	19.1974	19.0900	19.1974	+4.040%	2,151	-29.522%
2022-06-07	17.8000	18.4519	17.8000	18.4519	+3.009%	890	-26.674%
2022-06-06	17.7500	17.9129	17.7000	17.9129	-0.040%	2,701	-24.468%
2022-06-03	17.0600	17.9200	17.0600	17.9200	+6.287%	609	-24.498%
2022-06-02	17.7700	17.7700	16.8600	16.8600	-4.593%	1,064	-19.751%
2022-06-01	17.7218	17.7218	17.6717	17.6717	-1.605%	101	-23.437%
2022-05-31	18.1890	18.1890	17.9600	17.9600	+1.469%	153	-24.666%
2022-05-27	17.2944	17.6999	17.2944	17.6999	-1.503%	324	-23.559%
2022-05-26	16.6200	17.9700	16.6200	17.9700	+10.585%	312	-24.708%
2022-05-25	16.4700	16.4800	16.2500	16.2500	-3.589%	211	-16.738%
2022-05-24	17.3100	17.3100	16.8550	16.8550	-6.205%	436	-19.727%
2022-05-23	17.9700	17.9700	17.9700	17.9700	+1.479%	27	-24.708%
2022-05-20	17.7081	17.7081	17.7081	17.7081	-1.457%	51	-23.594%
2022-05-19	17.9700	17.9700	17.9700	17.9700	+2.803%	61	-24.708%
2022-05-18	17.4800	17.4800	17.4800	17.4800	+0.942%	22	-22.597%
2022-05-17	16.7800	17.3169	16.7800	17.3169	+0.674%	163	-21.868%
2022-05-16	17.2650	17.2950	17.2009	17.2009	+1.780%	656	-21.341%
2022-05-13	16.8000	16.9000	16.8000	16.9000	-0.647%	602	-19.941%
2022-05-12	16.3400	17.0100	16.3400	17.0100	+3.769%	224	-20.459%
2022-05-11	16.3922	16.3922	16.3922	16.3922	-0.533%	0	-17.461%
2022-05-10	15.8400	16.4800	15.8400	16.4800	+4.635%	727	-17.900%
2022-05-09	16.1800	16.1800	15.7500	15.7500	-4.748%	366	-14.095%
2022-05-06	16.5000	16.5350	16.5000	16.5350	-1.242%	17,233	-18.174%
2022-05-05	16.9000	16.9000	16.5200	16.7429	-3.832%	80,311	-19.190%
2022-05-04	17.5100	17.6699	17.4000	17.4100	-6.196%	3,357	-22.286%
2022-05-03	18.5600	18.5600	18.5600	18.5600	+0.676%	11	-27.101%

.dark-mode .cN5hQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN5hQv{ color: #333333; background-color: white; border: 2px solid #333333; }CHNALoncar China BioPharma ETFstock NASDAQ

CHNA
Loncar China BioPharma ETF
stock NASDAQ