Dark

CHIR
Global X MSCI China Real Estate ETF
stock NYSE

Inactive

Feb 16, 2024

12.33USD-0.163%(-0.02)8,482

Pre-market

0.00USD-100.000%(-12.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	12.1300	12.3500	12.1300	12.3290	-0.163%	8,482	0.000%
2024-02-15	12.3492	12.3500	12.3300	12.3491	+0.033%	2,782	-0.163%
2024-02-14	12.3450	12.3450	12.3450	12.3450	+0.284%	635	-0.130%
2024-02-13	12.1900	12.3500	12.1900	12.3100	+0.081%	4,168	+0.154%
2024-02-12	12.3001	12.3001	12.3000	12.3000	-0.017%	2,142	+0.236%
2024-02-09	12.3005	12.3021	12.3000	12.3021	-0.064%	871	+0.219%
2024-02-08	12.0000	12.3100	12.0000	12.3100	-0.122%	3,990	+0.154%
2024-02-07	12.3000	12.3351	12.2800	12.3250	-0.024%	7,594	+0.032%
2024-02-06	12.4500	12.4500	12.2900	12.3279	+0.064%	12,543	+0.009%
2024-02-05	12.3279	12.3300	12.3000	12.3200	+0.363%	4,733	+0.073%
2024-02-02	12.1900	12.3000	11.5800	12.2755	+0.582%	23,108	+0.436%
2024-02-01	12.2700	12.2900	12.2000	12.2045	-0.192%	1,095	+1.020%
2024-01-31	12.3200	12.3700	12.2100	12.2280	-0.057%	2,598	+0.826%
2024-01-30	12.2200	12.3500	12.2200	12.2350	-0.764%	1,842	+0.768%
2024-01-29	12.3135	12.3300	12.3000	12.3292	-0.634%	5,563	-0.002%
2024-01-26	12.5500	12.5500	12.3001	12.4079	+0.959%	8,892	-0.636%
2024-01-25	12.2100	12.4000	12.2000	12.2900	+3.811%	12,031	+0.317%
2024-01-24	12.1200	12.3100	11.8000	11.8388	+2.401%	38,027	+4.141%
2024-01-23	11.5400	11.5612	11.4600	11.5612	+4.495%	12,350	+6.641%
2024-01-22	11.2000	11.2000	10.9800	11.0639	-5.018%	8,236	+11.434%
2024-01-19	11.5700	11.7000	11.5020	11.6484	+0.156%	7,554	+5.843%
2024-01-18	11.6100	11.7900	11.5700	11.6302	-0.127%	4,914	+6.008%
2024-01-17	11.7500	11.7500	11.4400	11.6450	-4.861%	31,667	+5.874%
2024-01-16	12.5200	12.6000	12.1190	12.2400	-3.418%	25,334	+0.727%
2024-01-12	12.8800	12.8800	12.5500	12.6732	-0.211%	2,391	-2.716%
2024-01-11	12.5000	12.7750	12.5000	12.7000	-1.043%	2,726	-2.921%
2024-01-10	12.6100	13.4800	12.6001	12.8338	+1.695%	59,229	-3.933%
2024-01-09	12.7500	12.7500	12.5300	12.6199	-1.804%	6,685	-2.305%
2024-01-08	12.9100	12.9688	12.7800	12.8518	-0.972%	12,740	-4.068%
2024-01-05	12.9100	13.0100	12.9100	12.9779	+0.127%	1,643	-5.000%
2024-01-04	13.0300	13.0600	12.9615	12.9615	-1.955%	5,980	-4.880%
2024-01-03	13.1000	13.2200	13.0016	13.2200	+1.248%	3,080	-6.740%
2024-01-02	13.3800	13.5200	13.0570	13.0570	-4.782%	7,074	-5.576%
2023-12-29	13.5700	13.9848	13.5700	13.7128	+0.240%	5,913	-10.091%
2023-12-28	14.0000	14.0000	13.6300	13.6800	+0.885%	7,225	-9.876%
2023-12-27	13.5600	13.5600	13.4700	13.5600	-0.877%	1,862	-9.078%
2023-12-26	13.7400	13.8099	13.4500	13.6800	-0.249%	2,142	-9.876%
2023-12-22	13.8200	13.8400	13.5801	13.7141	-1.249%	7,733	-10.100%
2023-12-21	14.1000	14.1000	13.8600	13.8875	+3.455%	2,225	-11.222%
2023-12-20	13.6900	13.7600	13.4237	13.4237	-2.450%	9,548	-8.155%
2023-12-19	13.8700	13.9000	13.7000	13.7608	-0.428%	7,637	-10.405%
2023-12-18	14.1500	14.1500	13.7600	13.8200	-3.091%	5,596	-10.789%
2023-12-15	14.1400	14.4000	14.1200	14.2608	+1.404%	18,652	-13.546%
2023-12-14	13.8000	14.5000	13.8000	14.0634	+2.354%	13,791	-12.333%
2023-12-13	13.8600	13.9400	13.6000	13.7400	-3.882%	4,174	-10.269%
2023-12-12	14.0450	14.3300	13.9500	14.2949	+3.406%	3,022	-13.752%
2023-12-11	13.7800	13.9300	13.5200	13.8240	+0.211%	6,749	-10.815%
2023-12-08	13.9100	13.9600	13.5700	13.7949	-1.851%	11,924	-10.626%
2023-12-07	14.0100	14.2700	14.0100	14.0550	-0.566%	2,746	-12.280%
2023-12-06	14.3338	14.3338	14.1350	14.1350	+0.248%	1,083	-12.777%
2023-12-05	14.4700	14.4700	14.0270	14.1000	-2.614%	3,602	-12.560%
2023-12-04	14.6800	14.6800	14.4700	14.4785	-2.666%	3,113	-14.846%
2023-12-01	14.8750	14.8750	14.8750	14.8750	-0.474%	238	-17.116%
2023-11-30	14.8438	14.9458	14.8438	14.9458	+0.153%	161	-17.509%
2023-11-29	15.2100	15.2100	14.8000	14.9230	-3.622%	8,454	-17.383%
2023-11-28	15.5200	15.5200	15.3500	15.4839	-1.251%	780	-20.375%
2023-11-27	15.8600	15.8600	15.4600	15.6800	-3.285%	6,003	-21.371%
2023-11-24	16.0900	16.3000	15.8500	16.2126	+6.279%	10,605	-23.954%
2023-11-22	15.4400	15.4400	15.1800	15.2548	+1.316%	1,624	-19.180%
2023-11-21	15.4100	15.4800	15.0200	15.0567	-0.340%	10,295	-18.116%
2023-11-20	14.6200	15.1080	14.6200	15.1080	+2.566%	2,356	-18.394%
2023-11-17	14.7500	14.9900	14.7300	14.7300	-0.473%	1,551	-16.300%
2023-11-16	14.8400	14.8400	14.6800	14.8000	-3.432%	2,324	-16.696%
2023-11-15	15.1300	15.5100	15.1300	15.3260	+2.400%	4,499	-19.555%
2023-11-14	15.1600	15.1600	14.8800	14.9668	+3.216%	2,007	-17.624%
2023-11-13	14.5100	14.5100	14.3500	14.5005	-0.065%	2,211	-14.975%
2023-11-10	14.5802	14.5802	14.4509	14.5100	-0.944%	518	-15.031%
2023-11-09	14.8000	14.8000	14.3800	14.6483	-3.120%	4,213	-15.833%
2023-11-08	15.1200	15.1200	15.1200	15.1200	+2.186%	140	-18.459%
2023-11-07	14.8500	14.8500	14.6600	14.7966	-0.494%	4,105	-16.677%
2023-11-06	14.8700	15.0929	14.8700	14.8700	+0.807%	2,613	-17.088%
2023-11-03	14.5000	14.9200	14.4389	14.7509	+2.104%	15,783	-16.419%
2023-11-02	14.4469	14.4469	14.4469	14.4469	-0.775%	92	-14.660%
2023-11-01	14.3000	14.5800	14.3000	14.5598	+1.108%	1,522	-15.322%
2023-10-31	14.5200	14.5200	14.2582	14.4003	-2.416%	3,970	-14.384%
2023-10-30	15.0200	15.0200	14.6400	14.7569	+0.769%	2,400	-16.453%
2023-10-27	14.6443	14.6443	14.6443	14.6443	+0.126%	113	-15.810%
2023-10-26	14.5201	14.6258	14.5201	14.6258	-0.419%	461	-15.704%
2023-10-25	14.6874	14.6874	14.6874	14.6874	-1.361%	175	-16.057%
2023-10-24	14.5400	15.1271	14.5400	14.8900	+2.548%	38,288	-17.199%
2023-10-23	14.5200	14.6779	14.5200	14.5200	-0.206%	2,989	-15.090%
2023-10-20	14.5700	14.5700	14.4652	14.5500	-0.615%	4,469	-15.265%
2023-10-19	14.3100	14.8000	14.3100	14.6400	-0.658%	18,134	-15.786%
2023-10-18	14.9200	14.9200	14.6201	14.7370	-1.491%	7,510	-16.340%
2023-10-17	15.2100	15.2339	14.9600	14.9600	-2.772%	6,804	-17.587%
2023-10-16	15.2900	15.3900	15.2900	15.3865	-0.668%	1,325	-19.871%
2023-10-13	15.7500	15.7500	15.3300	15.4900	-2.547%	1,607	-20.407%
2023-10-12	16.1000	16.2299	15.5700	15.8948	-0.730%	2,704	-22.434%
2023-10-11	15.7200	16.1880	15.7200	16.0117	+1.468%	1,601	-23.000%
2023-10-10	15.9900	15.9900	15.7200	15.7800	-2.428%	13,206	-21.869%
2023-10-09	15.9450	16.3000	15.5800	16.1726	-0.006%	13,732	-23.766%
2023-10-06	16.0300	16.3500	15.9800	16.1736	+1.810%	7,050	-23.771%
2023-10-05	15.6300	16.3100	15.6300	15.8860	+0.928%	14,777	-22.391%
2023-10-04	15.8800	15.8800	15.5800	15.7400	-1.644%	7,044	-21.671%
2023-10-03	16.0400	16.0400	15.9000	16.0031	-0.916%	10,613	-22.959%
2023-10-02	16.2650	16.4833	16.1300	16.1511	+0.445%	2,176	-23.665%
2023-09-29	16.4700	16.4700	16.0400	16.0796	-2.630%	2,354	-23.325%
2023-09-28	16.1100	16.5600	16.0601	16.5140	+2.827%	2,031	-25.342%
2023-09-27	16.1600	16.2100	15.9100	16.0600	-0.741%	5,904	-23.232%
2023-09-26	16.0200	16.4066	16.0200	16.1799	-0.581%	2,814	-23.801%
2023-09-25	16.6000	16.6000	16.2400	16.2745	-3.628%	12,045	-24.243%
2023-09-22	17.0200	17.0400	16.8700	16.8872	+0.280%	3,618	-26.992%
2023-09-21	16.7800	16.9876	16.6000	16.8400	-1.029%	13,336	-26.787%
2023-09-20	16.9400	17.2299	16.9000	17.0151	+0.704%	4,272	-27.541%
2023-09-19	17.0020	17.1200	16.7800	16.8961	-0.279%	6,343	-27.030%
2023-09-18	17.2300	17.3400	16.9000	16.9433	-3.268%	38,667	-27.234%
2023-09-15	17.5000	17.5850	17.5000	17.5158	-1.319%	6,212	-29.612%
2023-09-14	17.8400	17.8790	17.5100	17.7500	+0.169%	10,499	-30.541%
2023-09-13	17.7400	17.8200	17.6624	17.7200	-0.700%	1,999	-30.423%
2023-09-12	17.7899	17.8500	17.7899	17.8450	+0.139%	3,747	-30.911%
2023-09-11	18.0000	18.0000	17.4600	17.8202	-0.157%	6,985	-30.814%
2023-09-08	17.7500	17.9300	17.6600	17.8483	+1.069%	4,334	-30.923%
2023-09-07	18.1100	18.3500	17.5900	17.6596	-6.414%	8,519	-30.185%
2023-09-06	18.7800	19.0497	18.5385	18.8700	+5.596%	23,598	-34.663%
2023-09-05	18.0800	18.1500	17.8000	17.8700	-1.370%	34,755	-31.007%
2023-09-01	17.6700	18.1300	17.6700	18.1183	+2.595%	39,255	-31.953%
2023-08-31	17.6100	17.6700	17.3100	17.6600	+0.914%	71,293	-30.187%
2023-08-30	17.6000	17.6000	17.5000	17.5000	-0.579%	5,475	-29.549%
2023-08-29	17.3200	17.8600	17.2000	17.6020	+4.031%	51,026	-29.957%
2023-08-28	17.4100	17.4100	16.8400	16.9200	+1.755%	7,763	-27.134%
2023-08-25	16.6662	16.6662	16.4300	16.6282	+2.244%	1,231	-25.855%
2023-08-24	16.3400	16.3400	16.2300	16.2633	-0.591%	1,258	-24.191%
2023-08-23	16.3450	16.4200	16.3450	16.3600	-0.026%	2,453	-24.639%
2023-08-22	16.1900	16.4300	16.1034	16.3642	+0.827%	3,434	-24.659%
2023-08-21	16.2400	16.4800	16.1600	16.2300	-2.639%	30,326	-24.036%
2023-08-18	16.6700	16.7700	16.5401	16.6700	-2.114%	10,160	-26.041%
2023-08-17	17.2400	17.2480	17.0200	17.0300	-0.648%	6,200	-27.604%
2023-08-16	17.2200	17.2700	17.1100	17.1410	+0.052%	30,601	-28.073%
2023-08-15	17.2544	17.2600	16.9100	17.1321	-1.620%	16,018	-28.036%
2023-08-14	17.5500	17.5500	17.1220	17.4142	-1.192%	12,215	-29.201%
2023-08-11	17.6000	17.7700	17.5200	17.6242	-1.431%	6,698	-30.045%
2023-08-10	18.2100	18.2275	17.8800	17.8800	-1.081%	5,015	-31.046%
2023-08-09	18.0400	18.2000	17.9131	18.0754	+0.419%	6,280	-31.791%
2023-08-08	18.2600	18.2600	17.9000	18.0000	-3.897%	6,672	-31.506%
2023-08-07	19.1200	19.1200	18.6380	18.7300	-2.430%	14,288	-34.175%
2023-08-04	19.4700	19.4700	19.1964	19.1964	-1.032%	15,828	-35.774%
2023-08-03	19.4280	19.4450	19.2800	19.3965	+3.079%	2,799	-36.437%
2023-08-02	18.9800	19.0300	18.6700	18.8171	-0.596%	4,502	-34.480%
2023-08-01	19.3000	19.3000	18.8500	18.9300	-2.773%	6,525	-34.871%
2023-07-31	19.5000	19.6000	19.4100	19.4700	-1.000%	9,380	-36.677%
2023-07-28	19.5000	19.7999	19.5000	19.6666	+6.191%	20,557	-37.310%
2023-07-27	19.0800	19.0800	18.5200	18.5200	-0.697%	14,891	-33.429%
2023-07-26	18.4000	18.8100	18.3506	18.6500	+2.192%	26,644	-33.893%
2023-07-25	18.0200	18.7499	18.0200	18.2500	+6.642%	17,877	-32.444%
2023-07-24	16.6100	17.2700	16.6100	17.1134	+0.994%	14,755	-27.957%
2023-07-21	17.3800	17.3800	16.9300	16.9450	-2.193%	2,226	-27.241%
2023-07-20	17.2000	17.3357	17.2000	17.3249	+2.879%	712	-28.837%
2023-07-19	16.6700	17.1100	16.6700	16.8400	+1.230%	31,487	-26.787%
2023-07-18	17.0500	17.5410	16.5501	16.6354	-3.033%	3,593	-25.887%
2023-07-17	17.2100	17.5500	17.0500	17.1558	-1.005%	3,338	-28.135%
2023-07-14	17.4000	17.5200	17.3300	17.3300	-1.586%	12,187	-28.857%
2023-07-13	17.6699	17.8120	17.6092	17.6092	+1.637%	2,483	-29.985%
2023-07-12	17.3200	17.3741	17.2600	17.3255	+0.022%	3,098	-28.839%
2023-07-11	17.2800	17.3217	17.2581	17.3217	+0.636%	1,214	-28.823%
2023-07-10	17.0400	17.2800	17.0400	17.2122	-0.370%	1,406	-28.371%
2023-07-07	17.3050	17.4800	17.2762	17.2762	+1.003%	452	-28.636%
2023-07-06	17.1000	17.1046	17.0400	17.1046	-0.497%	1,126	-27.920%
2023-07-05	17.1900	17.1900	17.1900	17.1900	-2.686%	509	-28.278%
2023-07-03	17.9480	17.9500	17.6645	17.6645	+0.766%	851	-30.205%
2023-06-30	17.5303	17.5303	17.5303	17.5303	-0.339%	352	-29.670%
2023-06-29	17.6900	17.6900	17.1600	17.5900	-2.487%	2,163	-29.909%
2023-06-28	18.1900	18.1900	18.0000	18.0387	-0.394%	726	-31.653%
2023-06-27	18.0000	18.2100	18.0000	18.1101	+6.555%	1,876	-31.922%
2023-06-26	17.1499	17.1499	16.9200	16.9960	-0.550%	11,474	-27.459%
2023-06-23	17.1800	17.1800	16.8400	17.0900	-2.898%	19,388	-27.858%
2023-06-22	17.4300	17.6500	17.4300	17.6000	-0.660%	12,693	-29.949%
2023-06-21	18.1200	18.1600	17.6700	17.7170	-3.283%	8,307	-30.411%
2023-06-20	18.4900	18.6400	18.2500	18.3184	-4.542%	4,907	-32.696%
2023-06-16	19.4800	19.4800	19.0850	19.1900	-1.133%	3,436	-35.753%
2023-06-15	18.9400	19.4500	18.9400	19.4100	+2.590%	10,257	-36.481%
2023-06-14	18.9400	19.2200	18.7800	18.9200	+1.830%	15,829	-34.836%
2023-06-13	18.3700	19.0300	18.3700	18.5800	+0.740%	2,866	-33.644%
2023-06-12	18.0901	18.5500	18.0701	18.4435	-0.306%	1,664	-33.153%
2023-06-09	18.7152	18.8000	18.2500	18.5002	-1.751%	2,645	-33.357%
2023-06-08	18.9600	19.1700	18.8300	18.8300	+4.052%	2,097	-34.525%
2023-06-07	18.4000	18.4700	18.0150	18.0968	-2.601%	2,795	-31.872%
2023-06-06	18.2600	18.5800	18.0000	18.5800	+5.373%	9,517	-33.644%
2023-06-05	17.4700	17.8200	17.4000	17.6326	-0.975%	2,039	-30.078%
2023-06-02	17.5100	17.8300	17.5100	17.8063	+7.267%	1,143	-30.760%
2023-06-01	16.7400	16.7400	16.6000	16.6000	+0.484%	730	-25.729%
2023-05-31	16.9100	16.9100	16.4450	16.5200	-2.824%	2,179	-25.369%
2023-05-30	17.3000	17.3000	17.0000	17.0000	-1.645%	434	-27.476%
2023-05-26	16.8200	17.5500	16.8200	17.2843	+2.883%	1,152	-28.669%
2023-05-25	16.7900	16.8999	16.7000	16.8000	-1.368%	2,630	-26.613%
2023-05-24	17.1300	17.5600	16.8100	17.0330	-3.653%	3,070	-27.617%
2023-05-23	18.1100	18.1100	17.6788	17.6788	-1.456%	1,108	-30.261%
2023-05-22	18.2000	18.2000	17.8500	17.9400	-1.526%	3,158	-31.276%
2023-05-19	18.0600	18.2180	18.0400	18.2180	+0.652%	1,032	-32.325%
2023-05-18	18.5300	18.5300	17.8900	18.1000	-2.688%	7,124	-31.884%
2023-05-17	18.5300	18.7700	18.5300	18.6000	-1.791%	1,403	-33.715%
2023-05-16	18.9250	18.9392	18.9250	18.9392	-3.294%	158	-34.902%
2023-05-15	19.2300	19.5850	19.2300	19.5843	+1.791%	1,053	-37.047%
2023-05-12	18.9701	19.2398	18.9701	19.2398	-2.680%	255	-35.919%
2023-05-11	19.8780	19.8780	19.4700	19.7696	-0.559%	1,911	-37.637%
2023-05-10	20.0400	20.0700	19.8807	19.8807	-2.074%	557	-37.985%
2023-05-09	19.9900	20.4000	19.9900	20.3017	+0.815%	5,959	-39.271%
2023-05-08	20.1500	20.3300	19.8100	20.1375	-0.260%	2,770	-38.776%
2023-05-05	20.6000	20.6000	20.1900	20.1900	+2.432%	2,398	-38.935%
2023-05-04	19.4100	19.9498	19.4100	19.7107	+2.660%	2,814	-37.450%
2023-05-03	19.3200	19.4500	19.1000	19.2000	-1.538%	19,374	-35.786%
2023-05-02	19.5950	19.5950	19.4800	19.5000	-4.560%	12,220	-36.774%
2023-05-01	20.3631	20.4450	20.2874	20.4316	-0.008%	1,696	-39.657%
2023-04-28	18.5200	20.4333	18.5200	20.4333	+1.356%	3,223	-39.662%
2023-04-27	19.0900	20.3800	19.0900	20.1600	+0.554%	2,935	-38.844%
2023-04-26	19.8000	20.1842	19.8000	20.0489	+1.210%	1,295	-38.505%
2023-04-25	20.0800	20.2000	19.7700	19.8092	-2.562%	7,306	-37.761%
2023-04-24	20.2600	20.3300	20.2600	20.3300	-1.977%	1,333	-39.356%
2023-04-21	20.6400	20.7400	20.6400	20.7400	-1.799%	587	-40.554%
2023-04-20	21.3200	21.3200	20.9900	21.1200	-1.995%	13,020	-41.624%
2023-04-19	21.8200	21.9900	21.5500	21.5500	-3.363%	1,062	-42.789%
2023-04-18	22.3000	22.3700	22.3000	22.3000	+0.285%	4,858	-44.713%
2023-04-17	22.0000	22.3261	22.0000	22.2367	-1.170%	2,472	-44.556%
2023-04-14	22.3737	22.5000	22.3500	22.5000	0.000%	11,194	-45.204%
2023-04-13	22.0000	22.6395	22.0000	22.5000	+2.039%	4,935	-45.204%
2023-04-12	22.1500	22.3800	21.9500	22.0505	-0.043%	38,471	-44.087%
2023-04-11	21.7000	22.0600	21.7000	22.0600	+5.408%	8,648	-44.112%
2023-04-10	20.5600	20.9400	20.5600	20.9283	+0.663%	904	-41.089%
2023-04-06	20.7904	20.7904	20.7904	20.7904	+0.546%	94	-40.699%
2023-04-05	20.9000	20.9000	20.3501	20.6774	-1.426%	20,065	-40.375%
2023-04-04	20.9900	21.1600	20.8300	20.9766	-0.983%	6,597	-41.225%
2023-04-03	20.9100	21.1848	20.9100	21.1848	+2.307%	338	-41.803%
2023-03-31	20.8933	20.9999	20.5100	20.7071	-3.042%	7,196	-40.460%
2023-03-30	20.9701	21.4500	20.9100	21.3568	+2.604%	17,648	-42.271%
2023-03-29	20.8147	20.8147	20.8147	20.8147	-0.306%	178	-40.768%
2023-03-28	20.7900	21.0600	20.6000	20.8785	+2.568%	8,255	-40.949%
2023-03-27	20.8000	20.8000	20.0400	20.3557	-2.471%	14,180	-39.432%
2023-03-24	20.6156	20.8714	20.6000	20.8714	-1.322%	520	-40.929%
2023-03-23	20.9900	21.1510	20.9800	21.1510	+1.411%	2,019	-41.710%
2023-03-22	20.8001	20.8568	20.7800	20.8568	+0.102%	638	-40.887%
2023-03-21	20.8355	20.8355	20.8355	20.8355	+0.929%	170	-40.827%
2023-03-20	20.4000	20.7260	20.3700	20.6438	-0.183%	8,293	-40.277%
2023-03-17	20.6800	20.6816	20.4300	20.6816	+0.873%	4,410	-40.387%
2023-03-16	20.5600	20.5600	20.2200	20.5026	+3.548%	1,249	-39.866%
2023-03-15	19.6300	19.8000	19.6300	19.8000	-0.802%	704	-37.732%
2023-03-14	19.8400	20.0500	19.8000	19.9600	-0.845%	8,743	-38.231%
2023-03-13	20.4700	20.4700	19.9100	20.1300	-1.372%	4,152	-38.753%
2023-03-10	20.3600	20.4100	20.3416	20.4100	-0.560%	1,641	-39.593%
2023-03-09	21.0200	21.0200	20.3400	20.5250	-2.771%	3,009	-39.932%
2023-03-08	21.5800	21.5800	21.1100	21.1100	-2.129%	650	-41.596%
2023-03-07	21.5692	21.5692	21.5692	21.5692	-3.320%	298	-42.840%
2023-03-06	22.3100	22.3101	22.3100	22.3100	-1.410%	1,117	-44.738%
2023-03-03	22.6290	22.6290	22.6290	22.6290	+1.430%	189	-45.517%
2023-03-02	22.1899	22.3100	22.1500	22.3100	+0.416%	941	-44.738%
2023-03-01	22.0500	22.2176	22.0500	22.2176	+4.064%	565	-44.508%
2023-02-28	21.1000	21.5900	21.1000	21.3500	-2.019%	4,098	-42.253%
2023-02-27	22.0000	22.0000	21.7400	21.7900	+1.499%	1,200	-43.419%
2023-02-24	21.4000	21.4681	21.2500	21.4681	-3.013%	1,070	-42.571%
2023-02-23	22.4097	22.4097	22.0550	22.1350	-1.447%	2,430	-44.301%
2023-02-22	22.5600	22.6420	22.3750	22.4600	-0.947%	1,538	-45.107%
2023-02-21	22.2100	22.8100	22.2100	22.6747	+3.676%	2,291	-45.627%
2023-02-17	22.0000	22.1100	21.6208	21.8708	-2.034%	7,100	-43.628%
2023-02-16	22.0200	22.4846	22.0200	22.3250	+0.149%	1,602	-44.775%
2023-02-15	22.4800	22.4800	22.0000	22.2917	-2.831%	2,090	-44.692%
2023-02-14	23.1100	23.1100	22.9411	22.9411	-0.767%	573	-46.258%
2023-02-13	23.0700	23.1185	23.0200	23.1185	+2.229%	865	-46.670%
2023-02-10	22.8400	22.8400	22.6144	22.6144	-0.882%	674	-45.482%
2023-02-09	23.0500	23.0700	22.8157	22.8157	+1.716%	545	-45.963%
2023-02-08	22.7100	22.7100	22.3000	22.4308	-0.133%	8,368	-45.035%
2023-02-07	22.2500	22.4606	22.1000	22.4606	+1.705%	828	-45.108%
2023-02-06	21.9801	22.1550	21.8000	22.0840	-1.696%	3,780	-44.172%
2023-02-03	22.6900	22.7000	22.2800	22.4650	-3.708%	23,694	-45.119%
2023-02-02	23.3700	23.5400	23.3150	23.3300	-2.301%	2,797	-47.154%
2023-02-01	23.8500	24.0000	23.7002	23.8794	+0.799%	1,244	-48.370%
2023-01-31	23.8400	23.8400	23.4110	23.6900	-0.126%	6,916	-47.957%
2023-01-30	24.9000	24.9000	23.5600	23.7200	-4.739%	5,073	-48.023%
2023-01-27	25.0000	25.0600	24.9000	24.9000	+0.687%	5,844	-50.486%
2023-01-26	24.7800	24.8700	24.7001	24.7300	+2.138%	3,324	-50.146%
2023-01-25	24.2500	24.4000	23.8601	24.2123	-0.155%	9,500	-49.080%
2023-01-24	24.2900	24.3399	24.2500	24.2500	-0.206%	1,816	-49.159%
2023-01-23	24.4000	24.7500	24.2676	24.3000	+0.830%	9,266	-49.263%
2023-01-20	23.9000	24.1899	23.9000	24.1000	+1.048%	3,222	-48.842%
2023-01-19	23.1600	23.9900	23.1600	23.8500	+4.194%	3,033	-48.306%
2023-01-18	23.3500	23.7300	22.8900	22.8900	-1.760%	11,253	-46.138%
2023-01-17	23.8000	23.8000	23.0500	23.3000	-1.795%	19,676	-47.086%
2023-01-13	23.4401	23.7471	23.4401	23.7259	+0.983%	3,388	-48.036%
2023-01-12	23.3400	23.7500	23.3400	23.4950	-2.938%	2,347	-47.525%
2023-01-11	24.2100	24.3000	24.0800	24.2062	+1.239%	4,867	-49.067%
2023-01-10	23.9100	24.1000	23.5100	23.9100	-1.198%	1,795	-48.436%
2023-01-09	24.3100	24.5200	24.2000	24.2000	-4.724%	14,954	-49.054%
2023-01-06	24.4000	25.4000	24.0500	25.4000	+6.547%	15,318	-51.461%
2023-01-05	23.8600	23.8800	23.6300	23.8392	+0.469%	5,249	-48.283%
2023-01-04	23.1800	23.7700	23.1300	23.7279	+8.188%	15,790	-48.040%
2023-01-03	22.0000	22.1600	21.8009	21.9320	+2.460%	1,717	-43.785%
2022-12-30	21.0800	21.4054	21.0800	21.4054	-1.403%	2,027	-42.402%
2022-12-29	22.5500	22.5900	21.5000	21.7100	-1.809%	23,286	-43.211%
2022-12-28	22.5400	22.5400	22.1100	22.1100	-3.911%	1,424	-44.238%
2022-12-27	22.8200	23.2700	22.8100	23.0100	+2.503%	3,429	-46.419%
2022-12-23	22.2300	22.4482	22.2200	22.4482	-0.230%	1,065	-45.078%
2022-12-22	22.8400	22.8400	21.9500	22.5000	-1.099%	3,087	-45.204%
2022-12-21	22.5900	22.7500	22.5660	22.7500	+0.664%	2,152	-45.807%
2022-12-20	22.4000	22.6000	22.4000	22.6000	-4.641%	602	-45.447%
2022-12-19	24.0300	24.0300	23.0550	23.7000	-0.870%	2,872	-47.979%
2022-12-16	23.7000	24.0600	23.2884	23.9079	+4.179%	4,878	-48.431%
2022-12-15	22.7100	23.8473	22.7100	22.9488	+0.918%	2,848	-46.276%
2022-12-14	23.7000	23.7000	22.6500	22.7400	-4.534%	4,705	-45.783%
2022-12-13	24.2400	24.2400	23.6100	23.8200	+2.790%	4,799	-48.241%
2022-12-12	24.8700	24.8700	23.1000	23.1735	-6.934%	3,529	-46.797%
2022-12-09	25.1100	25.2600	24.3036	24.9000	+6.959%	6,340	-50.486%
2022-12-08	23.0100	23.8392	23.0100	23.2800	+3.743%	1,490	-47.040%
2022-12-07	23.3700	23.4000	22.2600	22.4400	-7.540%	24,272	-45.058%
2022-12-06	24.0000	24.2997	23.7150	24.2700	+3.718%	1,671	-49.201%
2022-12-05	24.0000	24.0000	23.1000	23.4000	-0.574%	3,750	-47.312%
2022-12-02	23.5800	23.9400	22.7532	23.5350	+0.064%	6,003	-47.614%
2022-12-01	23.7300	23.7900	22.7700	23.5200	-0.815%	25,230	-47.581%
2022-11-30	21.7200	24.0000	21.7200	23.7132	+0.335%	22,074	-48.008%
2022-11-29	23.8800	24.1986	23.3700	23.6340	+6.459%	10,903	-47.834%
2022-11-28	22.3200	23.4000	22.1400	22.2000	-2.632%	16,471	-44.464%
2022-11-25	22.5000	23.1000	22.5000	22.8000	+9.036%	6,818	-45.925%
2022-11-23	20.6043	21.4500	20.4603	20.9106	+2.957%	409	-41.039%
2022-11-22	20.4900	20.8800	20.2497	20.3100	-2.590%	1,062	-39.296%
2022-11-21	20.7300	21.5397	20.3700	20.8500	-0.997%	4,791	-40.868%
2022-11-18	22.3593	22.3593	21.0600	21.0600	-5.455%	5,565	-41.458%
2022-11-17	20.7900	22.2750	20.7900	22.2750	+5.769%	7,517	-44.651%
2022-11-16	21.9900	21.9900	20.7000	21.0600	-7.874%	5,618	-41.458%
2022-11-15	22.7271	23.2740	22.6530	22.8600	+1.736%	4,847	-46.067%
2022-11-14	22.0500	22.7397	22.0260	22.4700	+9.184%	25,730	-45.131%
2022-11-11	18.8400	20.5800	17.9022	20.5800	+15.294%	15,319	-40.092%
2022-11-10	17.1600	18.0000	17.1129	17.8500	+5.684%	3,909	-30.930%
2022-11-09	16.9800	17.1300	16.8000	16.8900	+1.625%	13,471	-27.004%
2022-11-08	16.4103	16.6200	16.4100	16.6200	-0.539%	1,439	-25.818%
2022-11-07	16.5000	16.8000	16.5000	16.7100	+1.457%	684	-26.218%
2022-11-04	16.1100	16.5000	16.1100	16.4700	+9.406%	2,681	-25.143%
2022-11-03	15.0900	15.0900	15.0450	15.0540	-1.123%	3,689	-18.102%
2022-11-02	15.1800	15.3300	15.0900	15.2250	+2.629%	2,228	-19.021%
2022-11-01	14.8731	15.3000	14.7300	14.8350	+2.381%	952	-16.892%
2022-10-31	15.4500	15.4500	14.0988	14.4900	-5.940%	1,567	-14.914%
2022-10-28	16.0500	16.0500	15.4050	15.4050	-5.780%	2,621	-19.968%
2022-10-27	16.2000	16.8000	16.2000	16.3500	-2.330%	893	-24.593%
2022-10-26	16.8450	17.2500	16.5600	16.7400	0.000%	760	-26.350%
2022-10-25	16.9800	16.9800	16.5600	16.7400	+0.655%	884	-26.350%
2022-10-24	18.1500	18.1500	16.5456	16.6311	-10.078%	3,522	-25.868%
2022-10-21	18.4500	18.8400	18.3300	18.4950	+0.435%	1,077	-33.339%
2022-10-20	18.5205	18.5400	18.3300	18.4149	+1.092%	1,966	-33.049%
2022-10-19	18.1755	18.5814	18.0600	18.2160	-2.143%	2,753	-32.318%
2022-10-18	18.7500	19.2450	18.6000	18.6150	-1.351%	1,034	-33.768%
2022-10-17	18.9300	19.2627	18.6000	18.8700	0.000%	3,182	-34.663%
2022-10-14	19.5300	19.5300	18.7989	18.8700	0.000%	358	-34.663%
2022-10-13	19.3500	19.3500	18.5103	18.8700	-3.414%	2,177	-34.663%
2022-10-12	19.8300	19.8300	19.2675	19.5369	-1.716%	1,002	-36.894%
2022-10-11	19.9914	19.9914	19.6800	19.8780	-1.104%	243	-37.977%
2022-10-10	20.5200	20.5200	19.8000	20.1000	-2.616%	21,516	-38.662%
2022-10-07	21.3000	21.3030	20.5260	20.6400	-4.444%	1,910	-40.266%
2022-10-06	21.8100	21.8100	21.3300	21.6000	-1.214%	4,054	-42.921%
2022-10-05	21.8847	22.0419	21.8655	21.8655	-2.690%	108	-43.614%
2022-10-04	22.0500	22.5300	22.0500	22.4700	+2.183%	1,333	-45.131%
2022-10-03	21.2400	21.9900	21.2400	21.9900	+5.165%	7,698	-43.934%
2022-09-30	20.3700	21.1800	20.3700	20.9100	+2.651%	5,361	-41.038%
2022-09-29	21.2100	21.2100	20.2200	20.3700	-5.828%	3,355	-39.475%
2022-09-28	21.6900	21.6900	21.3900	21.6306	-1.645%	1,458	-43.002%
2022-09-27	21.9300	21.9924	21.8100	21.9924	+0.265%	552	-43.940%
2022-09-26	21.8400	22.1400	21.8400	21.9342	+1.038%	6,307	-43.791%
2022-09-23	21.8400	22.2000	21.6387	21.7089	-3.258%	1,235	-43.208%
2022-09-22	22.4400	22.5768	22.3500	22.4400	+0.268%	901	-45.058%
2022-09-21	22.7811	22.7811	22.2000	22.3800	-2.550%	11,272	-44.911%
2022-09-20	23.0400	23.3400	22.9200	22.9656	-2.232%	1,290	-46.315%
2022-09-19	23.3100	23.6100	23.3100	23.4900	-2.369%	6,993	-47.514%
2022-09-16	24.3000	24.3000	22.7100	24.0600	-2.552%	8,564	-48.757%
2022-09-15	24.3000	25.0500	24.3000	24.6900	+2.363%	4,901	-50.065%
2022-09-14	23.8800	24.1200	23.8800	24.1200	+1.901%	8,863	-48.885%
2022-09-13	23.9100	23.9400	23.3103	23.6700	-3.071%	3,720	-47.913%
2022-09-12	24.6000	24.6300	24.4200	24.4200	+0.246%	2,006	-49.513%
2022-09-09	23.7300	24.5097	23.7300	24.3600	+6.005%	13,498	-49.388%
2022-09-08	22.9110	22.9800	22.9110	22.9800	-1.960%	79	-46.349%
2022-09-07	23.4393	23.4393	23.4393	23.4393	+0.297%	82	-47.400%
2022-09-06	22.8000	23.5500	22.8000	23.3700	+4.144%	2,658	-47.244%
2022-09-02	22.8600	22.8600	21.9600	22.4400	-2.477%	8,813	-45.058%
2022-09-01	23.2200	23.2497	22.9800	23.0100	+0.524%	2,287	-46.419%
2022-08-31	22.9200	23.0400	22.8900	22.8900	+1.328%	1,423	-46.138%
2022-08-30	22.5900	22.5900	22.5900	22.5900	-1.440%	144	-45.423%
2022-08-29	23.7300	23.7300	22.9200	22.9200	-4.380%	3,150	-46.209%

.dark-mode .QPcHb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPcHb8{ color: #333333; background-color: white; border: 2px solid #333333; }CHIRGlobal X MSCI China Real Estate ETFstock NYSE

CHIR
Global X MSCI China Real Estate ETF
stock NYSE