Dark

CHIK
Global X MSCI China Information Technology ETF
stock NYSE

Inactive

Feb 16, 2024

13.20USD-0.227%(-0.03)4,139

Pre-market

0.00USD-100.000%(-13.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	13.2273	13.2600	13.2000	13.2000	-0.227%	4,139	0.000%
2024-02-15	13.2300	13.2350	13.2300	13.2300	-0.113%	1,702	-0.227%
2024-02-14	13.2201	13.2700	13.2201	13.2450	0.000%	1,298	-0.340%
2024-02-13	13.2450	13.2450	13.2450	13.2450	-0.038%	362	-0.340%
2024-02-12	13.2450	13.2500	13.2450	13.2500	+0.076%	590	-0.377%
2024-02-09	13.2200	13.2400	13.2000	13.2400	-0.075%	8,402	-0.302%
2024-02-08	13.2300	13.2550	13.2200	13.2500	+0.038%	2,349	-0.377%
2024-02-07	13.1400	13.2700	13.1400	13.2450	+0.033%	5,240	-0.340%
2024-02-06	13.3700	13.3700	13.2150	13.2406	-0.071%	3,879	-0.307%
2024-02-05	13.2300	13.2700	13.2300	13.2500	+0.113%	4,055	-0.377%
2024-02-02	13.3600	13.3600	13.2100	13.2350	+0.107%	2,002	-0.264%
2024-02-01	13.2208	13.2208	13.2208	13.2208	+0.082%	120	-0.157%
2024-01-31	13.2050	13.2100	13.2050	13.2100	+0.106%	671	-0.076%
2024-01-30	13.2050	13.2050	13.1960	13.1960	-0.182%	696	+0.030%
2024-01-29	12.6600	13.4000	12.6600	13.2200	+2.314%	126,946	-0.151%
2024-01-26	13.0000	13.0000	12.8500	12.9210	-3.213%	3,817	+2.159%
2024-01-25	13.4500	13.4500	13.3500	13.3500	-0.670%	4,175	-1.124%
2024-01-24	13.5200	13.6499	13.4400	13.4400	+1.129%	4,656	-1.786%
2024-01-23	13.1600	13.3300	13.1600	13.2900	+3.810%	6,150	-0.677%
2024-01-22	12.7500	12.9000	12.7500	12.8022	-3.087%	3,038	+3.107%
2024-01-19	13.0900	13.3021	13.0900	13.2100	-0.151%	3,487	-0.076%
2024-01-18	13.1700	13.2300	13.1600	13.2300	+2.146%	532	-0.227%
2024-01-17	12.8500	12.9520	12.8500	12.9520	-2.836%	16,049	+1.915%
2024-01-16	13.4500	13.5179	13.3300	13.3300	-2.814%	2,684	-0.975%
2024-01-12	13.8650	13.8650	13.6800	13.7160	-0.367%	6,429	-3.762%
2024-01-11	13.8189	13.8324	13.7100	13.7665	+1.615%	4,140	-4.115%
2024-01-10	13.6400	13.6400	13.5400	13.5477	-0.899%	1,987	-2.566%
2024-01-09	13.6400	13.6706	13.6000	13.6706	-0.677%	19,680	-3.442%
2024-01-08	13.8300	13.8300	13.6900	13.7638	-1.792%	4,831	-4.096%
2024-01-05	13.9700	14.0150	13.9600	14.0150	-1.407%	1,148	-5.815%
2024-01-04	14.3800	14.3800	14.1600	14.2150	-1.675%	954	-7.140%
2024-01-03	14.4700	14.5300	14.4000	14.4572	-1.719%	1,210	-8.696%
2024-01-02	14.9000	14.9000	14.6300	14.7100	-2.840%	782	-10.265%
2023-12-29	15.0600	15.2300	15.0600	15.1400	+0.398%	1,303	-12.814%
2023-12-28	14.8900	15.1400	14.8900	15.0800	+2.708%	8,552	-12.467%
2023-12-27	14.5700	14.7000	14.5700	14.6824	+0.149%	7,372	-10.096%
2023-12-26	14.5100	14.6605	14.5100	14.6605	-0.434%	4,102	-9.962%
2023-12-22	14.7960	14.8400	14.6300	14.7244	-0.444%	6,123	-10.353%
2023-12-21	14.7300	14.8150	14.7300	14.7900	+2.278%	1,743	-10.751%
2023-12-20	14.5100	14.5100	14.4200	14.4606	-2.664%	1,830	-8.717%
2023-12-19	14.8400	14.8700	14.8200	14.8564	+2.106%	933	-11.149%
2023-12-18	14.5900	14.5900	14.5300	14.5500	-1.874%	4,144	-9.278%
2023-12-15	14.8100	14.8600	14.7700	14.8279	-1.345%	2,029	-10.979%
2023-12-14	14.9900	15.0300	14.9700	15.0300	+2.035%	381	-12.176%
2023-12-13	14.6503	14.7302	14.6200	14.7302	+0.069%	1,498	-10.388%
2023-12-12	14.8600	14.8600	14.5700	14.7200	+0.170%	18,977	-10.326%
2023-12-11	14.6000	14.6950	14.6000	14.6950	+2.110%	32,429	-10.174%
2023-12-08	14.3700	14.3913	14.3700	14.3913	+0.779%	308	-8.278%
2023-12-07	14.2500	14.2917	14.2500	14.2800	-0.522%	905	-7.563%
2023-12-06	14.3300	14.3550	14.3300	14.3550	+0.949%	309	-8.046%
2023-12-05	14.3700	14.3700	14.2200	14.2200	-3.232%	300	-7.173%
2023-12-04	14.5500	14.6950	14.5500	14.6950	-0.977%	1,355	-10.174%
2023-12-01	14.8000	14.8400	14.8000	14.8400	-0.202%	1,772	-11.051%
2023-11-30	14.9012	14.9012	14.8200	14.8700	-0.701%	398	-11.231%
2023-11-29	14.9200	14.9750	14.9001	14.9750	-0.928%	1,709	-11.853%
2023-11-28	15.0800	15.1843	15.0800	15.1153	+0.668%	6,550	-12.671%
2023-11-27	14.9600	15.0250	14.9600	15.0150	-0.190%	534	-12.088%
2023-11-24	14.9100	15.0952	14.5600	15.0436	+0.174%	21,143	-12.255%
2023-11-22	15.0175	15.0175	15.0175	15.0175	-1.598%	287	-12.103%
2023-11-21	15.5300	15.5300	15.2613	15.2613	-2.608%	367	-13.507%
2023-11-20	15.5900	15.7000	15.5900	15.6700	+0.841%	2,170	-15.763%
2023-11-17	15.5393	15.5393	15.5393	15.5393	+1.718%	50	-15.054%
2023-11-16	15.4100	15.4100	15.2768	15.2768	-4.203%	660	-13.594%
2023-11-15	15.8400	15.9500	15.8400	15.9471	+0.993%	1,443	-17.226%
2023-11-14	15.6800	15.7903	15.6500	15.7903	+2.378%	2,139	-16.404%
2023-11-13	15.2700	15.4235	15.2700	15.4235	+2.655%	639	-14.416%
2023-11-10	15.0390	15.0698	14.9620	15.0246	-0.487%	1,871	-12.144%
2023-11-09	15.2000	15.2000	15.0982	15.0982	-1.097%	206	-12.572%
2023-11-08	15.3400	15.3400	15.2657	15.2657	-0.484%	314	-13.532%
2023-11-07	15.1700	15.3400	15.1700	15.3400	+0.822%	327	-13.950%
2023-11-06	15.2300	15.2422	15.1500	15.2150	+2.323%	5,129	-13.244%
2023-11-03	14.6900	14.8800	14.6900	14.8696	+2.928%	4,847	-11.228%
2023-11-02	14.4466	14.4466	14.4466	14.4466	+1.085%	33	-8.629%
2023-11-01	14.1900	14.2971	14.1300	14.2915	-0.059%	20,837	-7.637%
2023-10-31	14.5000	14.5000	14.2100	14.3000	-2.944%	19,395	-7.692%
2023-10-30	14.6700	14.7338	14.6200	14.7338	+4.755%	699	-10.410%
2023-10-27	14.0900	14.0900	14.0650	14.0650	-0.036%	241	-6.150%
2023-10-26	14.0700	14.0700	14.0700	14.0700	-0.443%	43	-6.183%
2023-10-25	14.1326	14.1326	14.1326	14.1326	-0.877%	1	-6.599%
2023-10-24	14.2900	14.2900	14.2500	14.2577	+2.059%	1,024	-7.418%
2023-10-23	13.8700	14.0099	13.8700	13.9700	-0.752%	21,633	-5.512%
2023-10-20	14.0759	14.0759	14.0759	14.0759	-2.651%	70	-6.223%
2023-10-19	14.4100	14.4592	14.4100	14.4592	+1.356%	191	-8.709%
2023-10-18	14.2657	14.2657	14.2657	14.2657	-2.517%	13	-7.470%
2023-10-17	14.6340	14.6340	14.6340	14.6340	-0.475%	9	-9.799%
2023-10-16	14.6100	14.7039	14.6100	14.7039	-0.515%	333	-10.228%
2023-10-13	14.7950	14.7950	14.7200	14.7800	+0.007%	313	-10.690%
2023-10-12	15.1400	15.1400	14.7411	14.7790	-1.872%	386	-10.684%
2023-10-11	15.1600	15.1800	15.0200	15.0610	+2.317%	18,129	-12.356%
2023-10-10	14.6000	14.7400	14.6000	14.7200	+2.293%	9,465	-10.326%
2023-10-09	14.3325	14.3900	14.3200	14.3900	+0.141%	1,324	-8.270%
2023-10-06	14.3600	14.3697	14.3600	14.3697	+1.245%	167	-8.140%
2023-10-05	14.2099	14.2099	14.1930	14.1930	+0.688%	382	-6.996%
2023-10-04	14.1399	14.1399	14.0960	14.0960	-1.150%	222	-6.356%
2023-10-03	14.2600	14.2600	14.2600	14.2600	-0.931%	2	-7.433%
2023-10-02	14.4050	14.4346	14.3940	14.3940	+0.008%	767	-8.295%
2023-09-29	14.3581	14.4500	14.3581	14.3928	+0.523%	865	-8.287%
2023-09-28	14.2500	14.3200	14.2500	14.3179	+0.454%	285	-7.808%
2023-09-27	14.1900	14.2532	14.1900	14.2532	+0.744%	1,262	-7.389%
2023-09-26	14.1479	14.1479	14.1479	14.1479	-1.682%	3	-6.700%
2023-09-25	14.4000	14.4000	14.2410	14.3900	-0.964%	18,591	-8.270%
2023-09-22	14.4700	14.5300	14.4700	14.5300	+3.934%	1,838	-9.153%
2023-09-21	13.9300	14.0100	13.9300	13.9800	-1.944%	16,667	-5.579%
2023-09-20	14.2571	14.2571	14.2571	14.2571	-0.900%	39	-7.415%
2023-09-19	14.3866	14.3866	14.3866	14.3866	-0.508%	12	-8.248%
2023-09-18	14.4000	14.4600	14.4000	14.4600	-0.996%	610	-8.714%
2023-09-15	14.6054	14.6054	14.6054	14.6054	-1.340%	72	-9.622%
2023-09-14	14.7850	14.8038	14.7300	14.8038	+0.044%	1,252	-10.834%
2023-09-13	14.7301	14.8200	14.7301	14.7973	-1.054%	1,726	-10.795%
2023-09-12	14.9200	14.9550	14.9200	14.9550	+0.218%	226	-11.735%
2023-09-11	15.0000	15.0000	14.8600	14.9225	+1.306%	2,848	-11.543%
2023-09-08	14.6400	14.7599	14.6400	14.7301	-0.203%	2,760	-10.388%
2023-09-07	14.9400	14.9400	14.6601	14.7600	-3.587%	1,773	-10.569%
2023-09-06	15.3200	15.3840	15.3092	15.3092	-0.783%	284	-13.777%
2023-09-05	15.6100	15.6100	15.2310	15.4300	-1.348%	17,080	-14.452%
2023-09-01	15.5000	15.6409	15.5000	15.6409	+1.195%	342	-15.606%
2023-08-31	15.4000	15.4562	15.4000	15.4562	-0.163%	302	-14.597%
2023-08-30	15.4800	15.4900	15.4500	15.4814	+0.712%	1,216	-14.736%
2023-08-29	15.1400	15.4499	15.1400	15.3720	+2.307%	1,916	-14.130%
2023-08-28	14.8500	15.0253	14.8500	15.0253	+2.178%	1,064	-12.148%
2023-08-25	14.8100	14.8100	14.7050	14.7050	-0.910%	246	-10.235%
2023-08-24	14.7500	14.8850	14.7500	14.8400	+0.422%	968	-11.051%
2023-08-23	14.7800	14.7800	14.7777	14.7777	-0.653%	231	-10.676%
2023-08-22	14.9032	14.9032	14.8270	14.8748	+1.258%	283	-11.259%
2023-08-21	14.7100	14.7190	14.6900	14.6900	-1.079%	927	-10.143%
2023-08-18	14.8000	14.8502	14.8000	14.8502	-2.061%	626	-11.112%
2023-08-17	15.1800	15.2600	15.1600	15.1627	+1.051%	1,293	-12.944%
2023-08-16	15.0900	15.0900	14.9100	15.0050	-2.120%	12,734	-12.029%
2023-08-15	15.2700	15.4400	15.2510	15.3300	-2.170%	781	-13.894%
2023-08-14	15.5300	15.6750	15.5300	15.6700	+0.281%	2,850	-15.763%
2023-08-11	15.7900	15.7900	15.5650	15.6261	-3.576%	944	-15.526%
2023-08-10	16.2056	16.2056	16.2056	16.2056	-0.201%	23	-18.547%
2023-08-09	16.2291	16.2383	16.2100	16.2383	-0.805%	364	-18.711%
2023-08-08	16.3700	16.3700	16.3700	16.3700	-1.386%	91	-19.365%
2023-08-07	16.5000	16.6508	16.5000	16.6000	-0.595%	1,073	-20.482%
2023-08-04	16.6993	16.6993	16.6993	16.6993	+0.166%	148	-20.955%
2023-08-03	16.4500	16.6716	16.4500	16.6716	+2.084%	513	-20.823%
2023-08-02	16.5000	16.5000	16.3313	16.3313	-1.022%	520	-19.174%
2023-08-01	16.5600	16.5600	16.5000	16.5000	-2.962%	480	-20.000%
2023-07-31	17.0036	17.0036	17.0036	17.0036	+0.909%	24	-22.369%
2023-07-28	16.8600	16.8600	16.8504	16.8504	+5.184%	384	-21.664%
2023-07-27	16.1300	16.1300	15.9900	16.0200	-2.014%	2,101	-17.603%
2023-07-26	16.3492	16.3492	16.3492	16.3492	+0.303%	0	-19.262%
2023-07-25	16.3150	16.4000	16.2400	16.2998	+0.061%	1,268	-19.017%
2023-07-24	16.2000	16.2899	16.1950	16.2899	+1.939%	5,172	-18.968%
2023-07-21	16.1300	16.1300	15.9800	15.9800	-0.560%	400	-17.397%
2023-07-20	16.2000	16.2000	16.0000	16.0700	-3.046%	1,528	-17.859%
2023-07-19	16.6900	16.7600	16.5748	16.5748	+0.205%	695	-20.361%
2023-07-18	16.5409	16.5409	16.5409	16.5409	-1.501%	162	-20.198%
2023-07-17	16.6900	16.7930	16.6900	16.7930	-0.101%	1,184	-21.396%
2023-07-14	16.9500	16.9500	16.7700	16.8100	-0.648%	809	-21.475%
2023-07-13	16.8999	16.9196	16.8500	16.9196	+1.530%	827	-21.984%
2023-07-12	16.6200	16.6647	16.5400	16.6647	+1.098%	421	-20.791%
2023-07-11	16.4600	16.4837	16.4600	16.4837	+0.335%	347	-19.921%
2023-07-10	16.4700	16.4700	16.3500	16.4286	-0.148%	1,199	-19.652%
2023-07-07	16.3200	16.6000	16.3200	16.4530	+0.446%	808	-19.771%
2023-07-06	16.5400	16.5400	16.2930	16.3800	-1.325%	754	-19.414%
2023-07-05	16.7900	16.7900	16.4300	16.6000	-0.514%	6,423	-20.482%
2023-07-03	16.7317	16.7317	16.6857	16.6857	+0.695%	146	-20.890%
2023-06-30	16.5705	16.5705	16.5705	16.5705	+1.009%	156	-20.340%
2023-06-29	16.4050	16.4050	16.4050	16.4050	+0.092%	113	-19.537%
2023-06-28	16.3100	16.3900	16.3100	16.3900	-0.907%	459	-19.463%
2023-06-27	16.4000	16.5401	16.4000	16.5401	+1.911%	1,049	-20.194%
2023-06-26	16.1500	16.2300	16.1200	16.2300	-0.289%	1,622	-18.669%
2023-06-23	16.4200	16.4200	16.1201	16.2770	-2.067%	5,232	-18.904%
2023-06-22	16.7100	16.7100	16.6205	16.6205	-0.120%	321	-20.580%
2023-06-21	16.6200	16.6405	16.5400	16.6405	-2.971%	385	-20.675%
2023-06-20	17.1200	17.1500	17.1001	17.1500	-0.666%	2,275	-23.032%
2023-06-16	17.4000	17.4200	17.2450	17.2649	+1.049%	11,464	-23.544%
2023-06-15	17.0857	17.0857	17.0857	17.0857	+1.791%	77	-22.742%
2023-06-14	16.7600	16.9600	16.7600	16.7850	+1.389%	496	-21.358%
2023-06-13	16.7200	16.7200	16.5550	16.5550	+2.826%	384	-20.266%
2023-06-12	16.0800	16.1000	16.0800	16.1000	+0.782%	115	-18.012%
2023-06-09	15.9750	15.9750	15.9750	15.9750	+0.789%	89	-17.371%
2023-06-08	15.8500	15.8500	15.8500	15.8500	-0.032%	90	-16.719%
2023-06-07	16.0100	16.0200	15.8550	15.8550	-0.773%	441	-16.746%
2023-06-06	15.7000	15.9800	15.7000	15.9785	-1.082%	4,473	-17.389%
2023-06-05	16.1500	16.1533	16.1500	16.1533	-0.442%	1,682	-18.283%
2023-06-02	16.2250	16.2250	16.2250	16.2250	+1.724%	208	-18.644%
2023-06-01	15.7001	15.9500	15.7001	15.9500	+1.787%	1,730	-17.241%
2023-05-31	15.6500	15.6700	15.6500	15.6700	-0.823%	264	-15.763%
2023-05-30	15.8000	15.8000	15.8000	15.8000	-1.374%	143	-16.456%
2023-05-26	16.0200	16.1000	15.9700	16.0201	+1.586%	473	-17.604%
2023-05-25	16.0600	16.0600	15.7700	15.7700	-0.410%	376	-16.297%
2023-05-24	16.0259	16.0259	15.8350	15.8350	-1.124%	537	-16.640%
2023-05-23	16.0150	16.0150	16.0150	16.0150	-2.019%	51	-17.577%
2023-05-22	16.5099	16.5099	16.1800	16.3450	+0.338%	535	-19.241%
2023-05-19	16.1000	16.2900	16.1000	16.2900	+0.463%	163	-18.969%
2023-05-18	16.1300	16.3502	15.9900	16.2150	+0.216%	1,207	-18.594%
2023-05-17	16.1800	16.1800	16.1800	16.1800	-0.645%	130	-18.418%
2023-05-16	16.2850	16.2850	16.2850	16.2850	-1.213%	21	-18.944%
2023-05-15	16.4850	16.4850	16.4850	16.4850	+3.128%	134	-19.927%
2023-05-12	15.9500	15.9850	15.8000	15.9850	-3.070%	1,316	-17.423%
2023-05-11	16.4000	16.4913	16.4000	16.4913	-0.400%	113	-19.958%
2023-05-10	16.5000	16.5575	16.3800	16.5575	-0.042%	801	-20.278%
2023-05-09	16.5644	16.5644	16.5644	16.5644	-1.079%	217	-20.311%
2023-05-08	16.6800	16.9000	16.6800	16.7450	+0.339%	1,373	-21.170%
2023-05-05	16.5900	16.6884	16.5000	16.6884	-0.487%	257	-20.903%
2023-05-04	16.7700	16.7700	16.7700	16.7700	-0.386%	112	-21.288%
2023-05-03	16.7700	16.8540	16.7700	16.8350	+0.447%	1,010	-21.592%
2023-05-02	17.0700	17.0700	16.7600	16.7600	-2.296%	930	-21.241%
2023-05-01	17.0700	17.1742	17.0600	17.1539	+0.173%	1,136	-23.050%
2023-04-28	17.3000	17.3000	16.8900	17.1242	+1.662%	2,068	-22.916%
2023-04-27	16.6601	16.9110	16.6601	16.8443	-0.182%	1,752	-21.635%
2023-04-26	17.1400	17.1400	16.8000	16.8750	+0.030%	14,675	-21.778%
2023-04-25	17.0000	17.0000	16.8700	16.8700	-3.600%	402	-21.755%
2023-04-24	17.6200	17.6200	17.3600	17.5000	-0.962%	1,524	-24.571%
2023-04-21	17.8700	17.9500	17.6200	17.6700	-3.543%	5,712	-25.297%
2023-04-20	18.3191	18.3191	18.3191	18.3191	+0.379%	10	-27.944%
2023-04-19	18.2499	18.2499	18.2499	18.2499	-0.897%	10	-27.671%
2023-04-18	18.4700	18.5200	18.3200	18.4150	-0.190%	2,064	-28.319%
2023-04-17	18.3200	18.4500	18.3000	18.4500	+1.023%	1,465	-28.455%
2023-04-14	18.2632	18.2632	18.2632	18.2632	-0.442%	117	-27.724%
2023-04-13	18.3000	18.3442	18.1200	18.3442	-0.050%	22,850	-28.043%
2023-04-12	18.5800	18.5800	18.3400	18.3534	-1.230%	1,506	-28.079%
2023-04-11	18.5701	18.5820	18.5701	18.5820	+0.200%	639	-28.964%
2023-04-10	18.5900	18.5900	18.3701	18.5450	-1.273%	454	-28.822%
2023-04-06	18.6600	18.7841	18.6600	18.7841	+1.391%	518	-29.728%
2023-04-05	18.5264	18.5264	18.5264	18.5264	-1.008%	77	-28.750%
2023-04-04	18.6550	18.7800	18.6550	18.7150	-0.454%	9,577	-29.468%
2023-04-03	18.4000	18.8004	18.4000	18.8004	+3.045%	1,951	-29.789%
2023-03-31	18.2448	18.2448	18.2448	18.2448	-0.492%	198	-27.651%
2023-03-30	18.3350	18.3350	18.3350	18.3350	0.000%	29	-28.007%
2023-03-29	18.3350	18.3350	18.3350	18.3350	+0.491%	133	-28.007%
2023-03-28	18.0400	18.3700	18.0400	18.2454	-0.135%	11,800	-27.653%
2023-03-27	18.2700	18.2700	18.2700	18.2700	-1.747%	12	-27.750%
2023-03-24	18.5000	18.5950	18.4300	18.5948	+1.666%	829	-29.012%
2023-03-23	18.5063	18.5063	18.2900	18.2900	+3.641%	939	-27.829%
2023-03-22	17.6474	17.6474	17.6474	17.6474	+0.212%	47	-25.201%
2023-03-21	17.3800	17.6100	17.3800	17.6100	+1.462%	816	-25.043%
2023-03-20	17.3562	17.3562	17.3562	17.3562	-0.633%	326	-23.946%
2023-03-17	17.3540	17.4668	17.3540	17.4668	+2.127%	196	-24.428%
2023-03-16	17.1030	17.1030	17.1030	17.1030	+0.033%	201	-22.821%
2023-03-15	17.0974	17.0974	17.0974	17.0974	-2.482%	221	-22.795%
2023-03-14	17.4100	17.5900	17.4000	17.5325	+0.250%	884	-24.711%
2023-03-13	17.4300	17.4887	17.4300	17.4887	+1.468%	812	-24.523%
2023-03-10	17.2300	17.2356	17.2300	17.2356	+0.240%	647	-23.414%
2023-03-09	17.1944	17.1944	17.1944	17.1944	-2.138%	10	-23.231%
2023-03-08	17.7100	17.7100	17.5700	17.5700	-0.227%	456	-24.872%
2023-03-07	17.5876	17.6100	17.5787	17.6100	-2.384%	714	-25.043%
2023-03-06	18.0701	18.1726	18.0400	18.0400	-0.352%	1,384	-26.829%
2023-03-03	18.0900	18.1037	18.0900	18.1037	+0.112%	298	-27.087%
2023-03-02	18.0300	18.1150	18.0300	18.0834	+0.764%	6,283	-27.005%
2023-03-01	17.8501	17.9691	17.8501	17.9463	+3.973%	1,320	-26.447%
2023-02-28	17.2605	17.2605	17.2605	17.2605	-0.113%	73	-23.525%
2023-02-27	17.3600	17.3600	17.2800	17.2800	+0.090%	9,165	-23.611%
2023-02-24	17.3300	17.3300	17.2250	17.2644	-1.910%	689	-23.542%
2023-02-23	17.6200	17.7500	17.5400	17.6006	-0.011%	718	-25.003%
2023-02-22	17.6800	17.6800	17.6026	17.6026	-0.583%	168	-25.011%
2023-02-21	17.6400	17.7059	17.6400	17.7059	+0.807%	226	-25.449%
2023-02-17	17.7800	17.7800	17.5641	17.5641	-3.551%	1,944	-24.847%
2023-02-16	18.2107	18.2107	18.2107	18.2107	-0.527%	58	-27.515%
2023-02-15	18.2400	18.3071	18.2400	18.3071	+0.414%	990	-27.897%
2023-02-14	18.2200	18.2317	18.2200	18.2317	-0.804%	1,065	-27.599%
2023-02-13	18.2500	18.4799	18.2500	18.3795	+1.008%	1,251	-28.181%
2023-02-10	18.3200	18.3200	18.1961	18.1961	-2.992%	594	-27.457%
2023-02-09	18.7300	19.0299	18.7300	18.7574	+4.028%	1,477	-29.628%
2023-02-08	18.0500	18.1600	18.0100	18.0311	-0.971%	6,765	-26.793%
2023-02-07	18.2700	18.2800	18.0400	18.2079	-0.530%	5,077	-27.504%
2023-02-06	18.1600	18.3899	18.1600	18.3050	-1.789%	1,313	-27.889%
2023-02-03	18.6350	18.6384	18.6350	18.6384	-1.332%	480	-29.178%
2023-02-02	18.9250	19.0300	18.8900	18.8900	-0.704%	11,823	-30.122%
2023-02-01	18.7800	19.0999	18.7800	19.0239	+3.137%	1,898	-30.614%
2023-01-31	18.4452	18.4452	18.4452	18.4452	-0.869%	91	-28.437%
2023-01-30	18.6100	18.7185	18.5900	18.6069	-2.371%	2,338	-29.059%
2023-01-27	19.2000	19.2000	19.0588	19.0588	-0.569%	680	-30.741%
2023-01-26	19.0623	19.2000	19.0623	19.1678	+2.749%	3,600	-31.135%
2023-01-25	18.5300	18.6550	18.5300	18.6550	+0.234%	1,102	-29.241%
2023-01-24	18.5900	18.6300	18.5500	18.6115	+0.124%	1,461	-29.076%
2023-01-23	18.5900	18.7100	18.5884	18.5884	+0.805%	3,043	-28.988%
2023-01-20	18.4200	18.4750	18.2950	18.4400	+1.940%	5,105	-28.416%
2023-01-19	18.0550	18.0891	18.0550	18.0891	+1.585%	1,289	-27.028%
2023-01-18	17.9200	17.9700	17.8068	17.8068	+0.290%	2,664	-25.871%
2023-01-17	17.6000	17.7553	17.6000	17.7553	+1.112%	2,050	-25.656%
2023-01-13	17.4600	17.6290	17.4600	17.5600	-0.188%	1,780	-24.829%
2023-01-12	17.5200	17.6050	17.5200	17.5930	+0.280%	4,123	-24.970%
2023-01-11	17.5700	17.5750	17.5438	17.5438	-0.647%	776	-24.760%
2023-01-10	17.6828	17.6828	17.6100	17.6580	+1.134%	1,080	-25.246%
2023-01-09	17.4000	17.6200	17.4000	17.4600	+0.671%	1,594	-24.399%
2023-01-06	17.3590	17.3590	17.3436	17.3436	+0.835%	1,205	-23.891%
2023-01-05	17.2300	17.2300	17.1400	17.2000	-0.521%	5,967	-23.256%
2023-01-04	17.0100	17.2900	17.0100	17.2900	+1.348%	3,858	-23.655%
2023-01-03	16.8100	17.1099	16.8100	17.0600	+3.590%	2,664	-22.626%
2022-12-30	16.5000	16.5000	16.4600	16.4687	-0.611%	493	-19.848%
2022-12-29	16.3800	16.6100	16.3800	16.5700	+0.121%	2,590	-20.338%
2022-12-28	16.9600	16.9600	16.4900	16.5500	-1.488%	14,224	-20.242%
2022-12-27	16.4900	16.8000	16.4900	16.8000	+5.087%	7,503	-21.429%
2022-12-23	16.0500	16.0500	15.9800	15.9867	-1.020%	2,958	-17.431%
2022-12-22	16.2400	16.2400	16.1300	16.1515	-1.501%	2,846	-18.274%
2022-12-21	16.3250	16.4400	16.3200	16.3977	+0.843%	1,616	-19.501%
2022-12-20	16.3475	16.3475	16.2200	16.2607	-1.306%	1,116	-18.823%
2022-12-19	16.5100	16.5100	16.4511	16.4758	-1.256%	1,448	-19.882%
2022-12-16	16.8200	16.8200	16.6324	16.6854	-0.682%	5,497	-20.889%
2022-12-15	16.9800	17.1300	16.7300	16.8000	-0.994%	4,473	-21.429%
2022-12-14	16.9190	16.9686	16.9190	16.9686	+0.433%	580	-22.209%
2022-12-13	17.1700	17.1814	16.8440	16.8954	+0.370%	2,510	-21.872%
2022-12-12	16.7100	16.8331	16.6800	16.8331	-0.558%	7,381	-21.583%
2022-12-09	16.9100	16.9275	16.9100	16.9275	+0.281%	233	-22.020%
2022-12-08	16.9600	17.1200	16.8800	16.8800	+0.957%	8,292	-21.801%
2022-12-07	16.5200	16.7200	16.5200	16.7200	-2.058%	1,405	-21.053%
2022-12-06	17.0500	17.0713	17.0500	17.0713	+1.326%	660	-22.677%
2022-12-05	17.0300	17.1700	16.8479	16.8479	-0.895%	572	-21.652%
2022-12-02	16.6600	17.0000	16.5200	17.0000	+1.212%	6,857	-22.353%
2022-12-01	16.8300	16.8300	16.7964	16.7964	-0.140%	1,756	-21.412%
2022-11-30	16.5900	16.8900	16.5900	16.8200	+3.650%	13,956	-21.522%
2022-11-29	16.2800	16.2800	16.2277	16.2277	+2.732%	1,026	-18.658%
2022-11-28	15.8467	15.8467	15.7750	15.7962	+0.016%	3,076	-16.436%
2022-11-25	15.8300	15.8300	15.7900	15.7936	-3.004%	321	-16.422%
2022-11-23	16.3199	16.3199	16.2200	16.2827	-0.528%	412	-18.932%
2022-11-22	16.3200	16.3692	16.3200	16.3692	-1.230%	221	-19.361%
2022-11-21	16.5730	16.5730	16.5730	16.5730	-0.759%	128	-20.352%
2022-11-18	16.7900	16.8400	16.6900	16.6997	-2.794%	5,108	-20.957%
2022-11-17	17.0201	17.1797	17.0201	17.1797	+1.382%	482	-23.165%
2022-11-16	16.9200	16.9455	16.9100	16.9455	-3.049%	2,322	-22.103%
2022-11-15	17.5300	17.5300	17.4400	17.4784	+4.260%	11,553	-24.478%
2022-11-14	16.7600	16.8700	16.7600	16.7642	+0.025%	4,582	-21.261%
2022-11-11	16.8200	16.8690	16.7600	16.7600	+1.072%	990	-21.241%
2022-11-10	16.4200	16.5900	16.4200	16.5823	+4.554%	2,665	-20.397%
2022-11-09	15.9100	15.9100	15.8600	15.8600	-2.794%	1,655	-16.772%
2022-11-08	16.3000	16.3159	16.2700	16.3159	+0.098%	9,651	-19.097%
2022-11-07	16.4100	16.4100	16.2700	16.3000	+0.483%	2,013	-19.018%
2022-11-04	15.9700	16.2300	15.9700	16.2217	+5.027%	2,142	-18.628%
2022-11-03	15.4300	15.4453	15.4200	15.4453	+1.882%	1,300	-14.537%
2022-11-02	15.2500	15.2500	15.1600	15.1600	-0.129%	4,491	-12.929%
2022-11-01	15.2700	15.2700	15.1400	15.1796	+2.702%	3,963	-13.041%
2022-10-31	14.8001	14.8001	14.7700	14.7803	+0.615%	1,671	-10.692%
2022-10-28	14.5900	14.6900	14.5900	14.6900	-2.578%	873	-10.143%
2022-10-27	15.1800	15.2386	15.0600	15.0788	-2.005%	2,576	-12.460%
2022-10-26	15.0000	15.3900	15.0000	15.3873	+6.066%	1,792	-14.215%
2022-10-25	14.4600	14.5199	14.4300	14.5073	+2.301%	2,552	-9.011%
2022-10-24	14.2800	14.2800	13.8900	14.1810	-4.911%	11,151	-6.918%
2022-10-21	14.8091	14.9134	14.8091	14.9134	+1.135%	227	-11.489%
2022-10-20	14.8400	14.8400	14.7460	14.7460	+2.667%	719	-10.484%
2022-10-19	14.4400	14.4400	14.3500	14.3630	-3.042%	3,150	-8.097%
2022-10-18	14.9000	15.0000	14.7800	14.8137	+0.656%	5,666	-10.893%
2022-10-17	14.6000	14.8000	14.6000	14.7171	+2.845%	856	-10.308%
2022-10-14	14.4699	14.4699	14.2700	14.3100	+0.775%	781	-7.757%
2022-10-13	14.2000	14.2000	14.1500	14.2000	+0.468%	902	-7.042%
2022-10-12	14.1000	14.1338	14.1000	14.1338	+1.685%	678	-6.607%
2022-10-11	13.9000	13.9000	13.8996	13.8996	-1.130%	1,163	-5.033%
2022-10-10	14.2800	14.2800	14.0500	14.0584	-4.439%	1,004	-6.106%
2022-10-07	14.6900	14.7400	14.6900	14.7115	-2.610%	1,279	-10.274%
2022-10-06	15.1000	15.1057	15.0500	15.1057	-1.067%	1,457	-12.616%
2022-10-05	15.1800	15.2900	15.1500	15.2686	+0.565%	1,449	-13.548%
2022-10-04	15.2000	15.2000	15.0701	15.1828	+3.284%	6,991	-13.060%
2022-10-03	14.6100	14.7000	14.6000	14.7000	+0.478%	5,144	-10.204%
2022-09-30	14.6400	14.6600	14.6300	14.6300	-1.076%	1,450	-9.774%
2022-09-29	14.7200	14.7891	14.7100	14.7891	-2.533%	1,900	-10.745%
2022-09-28	15.1735	15.1735	15.1735	15.1735	-0.427%	205	-13.006%
2022-09-27	15.2385	15.2385	15.2385	15.2385	-0.856%	1,542	-13.377%
2022-09-26	15.5500	15.5500	15.2900	15.3700	+0.038%	2,308	-14.118%
2022-09-23	15.5200	15.5200	15.2900	15.3642	-2.573%	1,087	-14.086%
2022-09-22	15.8100	15.8100	15.7100	15.7700	-0.401%	6,138	-16.297%
2022-09-21	16.0100	16.0100	15.8200	15.8335	-3.355%	4,012	-16.632%
2022-09-20	16.3832	16.3832	16.3832	16.3832	-0.790%	130	-19.430%
2022-09-19	16.5500	16.5500	16.4500	16.5136	-0.527%	2,564	-20.066%
2022-09-16	16.6500	16.6950	16.5500	16.6011	-1.594%	1,655	-20.487%
2022-09-15	17.0000	17.0000	16.8400	16.8700	-2.673%	4,757	-21.755%
2022-09-14	17.3333	17.3333	17.3333	17.3333	+0.077%	176	-23.846%
2022-09-13	17.4200	17.4700	17.3200	17.3200	-1.764%	1,254	-23.788%
2022-09-12	17.5700	17.6311	17.5700	17.6311	+0.941%	603	-25.132%
2022-09-09	17.4100	17.4667	17.4100	17.4667	+0.555%	4,364	-24.428%
2022-09-08	17.3719	17.3865	17.3703	17.3703	-1.588%	777	-24.008%
2022-09-07	17.4200	17.6506	17.4200	17.6506	+1.440%	2,555	-25.215%
2022-09-06	17.4384	17.4384	17.4000	17.4000	-0.287%	832	-24.138%
2022-09-02	17.4500	17.4500	17.4500	17.4500	-1.868%	579	-24.355%
2022-09-01	17.7600	17.7822	17.7600	17.7822	-0.529%	392	-25.768%
2022-08-31	17.8400	17.8767	17.8400	17.8767	+0.827%	335	-26.161%
2022-08-30	17.7500	17.7500	17.6400	17.7300	-1.486%	791	-25.550%
2022-08-29	18.1100	18.1100	17.9900	17.9974	-2.188%	953	-26.656%

.dark-mode .q4kyK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4kyK3{ color: #333333; background-color: white; border: 2px solid #333333; }CHIKGlobal X MSCI China Information Technology ETFstock NYSE

CHIK
Global X MSCI China Information Technology ETF
stock NYSE