Dark

CHIS
Global X MSCI China Consumer Staples ETF
stock NYSE

Inactive

Feb 16, 2024

14.73USD-0.372%(-0.05)1,543

Pre-market

0.00USD-100.000%(-14.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-16	14.7900	14.7900	14.7300	14.7300	-0.372%	1,543	0.000%
2024-02-15	14.7600	14.7850	14.7600	14.7850	+0.169%	683	-0.372%
2024-02-14	14.6000	14.7700	14.6000	14.7600	+0.204%	4,381	-0.203%
2024-02-13	14.6300	14.7799	14.6300	14.7300	-0.305%	29,710	0.000%
2024-02-12	14.7700	14.7800	14.7600	14.7750	-0.034%	3,929	-0.305%
2024-02-09	14.7700	14.7900	14.7700	14.7800	0.000%	792	-0.338%
2024-02-08	14.7900	14.7900	14.7732	14.7800	0.000%	1,559	-0.338%
2024-02-07	14.7899	14.7899	14.7600	14.7800	0.000%	2,276	-0.338%
2024-02-06	14.7800	14.7800	14.7800	14.7800	+0.034%	81	-0.338%
2024-02-05	14.7800	14.7900	14.7750	14.7750	-0.034%	3,100	-0.305%
2024-02-02	14.9000	14.9000	14.7600	14.7800	+0.716%	1,428	-0.338%
2024-02-01	14.6750	14.6750	14.6750	14.6750	+0.061%	207	+0.375%
2024-01-31	14.6200	14.6660	14.4400	14.6660	+1.533%	3,652	+0.436%
2024-01-30	14.4200	14.4445	14.4200	14.4445	-1.872%	1,641	+1.977%
2024-01-29	14.7200	14.7200	14.5400	14.7200	+0.007%	7,548	+0.068%
2024-01-26	14.6800	14.8500	14.6000	14.7189	+0.127%	16,397	+0.075%
2024-01-25	14.6500	14.7003	14.6500	14.7003	-0.417%	289	+0.202%
2024-01-24	14.6200	14.7618	14.6200	14.7618	+1.583%	1,052	-0.215%
2024-01-23	14.6100	14.6100	14.3601	14.5318	+1.758%	578	+1.364%
2024-01-22	14.2800	14.2808	14.2600	14.2808	-2.593%	1,711	+3.145%
2024-01-19	14.6609	14.6609	14.6609	14.6609	+0.949%	111	+0.471%
2024-01-18	14.6200	14.6200	14.4400	14.5231	+0.890%	736	+1.425%
2024-01-17	14.6000	14.6000	14.3950	14.3950	-3.681%	1,650	+2.327%
2024-01-16	15.3300	15.3300	14.9452	14.9452	-3.330%	1,349	-1.440%
2024-01-12	15.4600	15.5399	15.4600	15.4600	+0.712%	656	-4.722%
2024-01-11	15.3100	15.3507	15.2400	15.3507	+1.258%	1,031	-4.043%
2024-01-10	15.3000	15.3000	15.1600	15.1600	-1.256%	963	-2.836%
2024-01-09	15.3000	15.3528	15.3000	15.3528	+0.345%	660	-4.057%
2024-01-08	15.5200	15.5500	15.2700	15.3000	-2.974%	1,425	-3.725%
2024-01-05	15.7690	15.7690	15.7690	15.7690	-0.163%	62	-6.589%
2024-01-04	16.0100	16.0100	15.6601	15.7948	-2.128%	1,379	-6.741%
2024-01-03	15.9300	16.2200	15.9300	16.1383	+0.209%	2,133	-8.726%
2024-01-02	16.1944	16.1944	16.1047	16.1047	-3.202%	333	-8.536%
2023-12-29	16.7000	16.7000	16.6050	16.6374	-0.343%	2,113	-11.465%
2023-12-28	16.6600	16.6946	16.6400	16.6946	+1.171%	534	-11.768%
2023-12-27	16.5839	16.6200	16.5001	16.5014	-1.484%	1,421	-10.735%
2023-12-26	16.7000	16.7500	16.5703	16.7500	+1.832%	3,694	-12.060%
2023-12-22	16.6300	16.6300	16.4300	16.4486	-0.509%	1,155	-10.448%
2023-12-21	16.3500	16.6199	16.3500	16.5327	+2.488%	1,200	-10.904%
2023-12-20	16.3899	16.3899	16.1313	16.1313	-3.097%	603	-8.687%
2023-12-19	16.5800	16.6468	16.5800	16.6468	+1.443%	231	-11.515%
2023-12-18	16.5400	16.7000	16.4100	16.4100	-1.419%	3,291	-10.238%
2023-12-15	16.7344	16.7344	16.6462	16.6462	-0.174%	621	-11.511%
2023-12-14	16.6707	16.8100	16.5800	16.6752	+1.123%	3,284	-11.665%
2023-12-13	16.5100	16.6100	16.4200	16.4900	-1.627%	4,726	-10.673%
2023-12-12	16.6900	16.7627	16.6600	16.7627	+0.556%	663	-12.126%
2023-12-11	16.6600	16.8500	16.6600	16.6700	-0.952%	665	-11.638%
2023-12-08	16.9600	16.9600	16.8302	16.8302	-0.942%	586	-12.479%
2023-12-07	16.8300	16.9902	16.8300	16.9902	+1.738%	453	-13.303%
2023-12-06	16.8000	16.8800	16.7000	16.7000	-1.272%	1,102	-11.796%
2023-12-05	17.0000	17.0000	16.8323	16.9152	-1.341%	956	-12.919%
2023-12-04	17.2027	17.2027	17.0300	17.1451	-1.320%	2,168	-14.086%
2023-12-01	17.3200	17.3800	17.3200	17.3745	-1.151%	1,794	-15.221%
2023-11-30	17.4979	17.5768	17.4979	17.5768	+1.000%	706	-16.196%
2023-11-29	17.3400	17.5250	17.3400	17.4028	-2.156%	14,795	-15.358%
2023-11-28	17.7862	17.7862	17.7862	17.7862	-0.720%	99	-17.183%
2023-11-27	17.9151	17.9151	17.9151	17.9151	-1.051%	156	-17.779%
2023-11-24	18.1053	18.1053	18.1053	18.1053	+0.331%	0	-18.643%
2023-11-22	18.1300	18.1300	18.0455	18.0455	-0.308%	263	-18.373%
2023-11-21	18.1013	18.1013	18.1013	18.1013	-0.491%	163	-18.625%
2023-11-20	17.9400	18.2600	17.9400	18.1906	+1.937%	866	-19.024%
2023-11-17	17.8450	17.8450	17.8450	17.8450	+0.115%	143	-17.456%
2023-11-16	18.0500	18.0500	17.8245	17.8245	-3.156%	478	-17.361%
2023-11-15	18.3600	18.4947	18.3600	18.4054	+0.929%	906	-19.969%
2023-11-14	18.2500	18.2500	18.2359	18.2359	+1.345%	163	-19.225%
2023-11-13	17.4700	18.0599	17.4700	17.9938	+1.224%	752	-18.138%
2023-11-10	17.8699	17.8699	17.7000	17.7763	-0.567%	1,742	-17.137%
2023-11-09	17.8776	17.8776	17.8776	17.8776	-1.501%	3	-17.606%
2023-11-08	18.3299	18.3299	18.1501	18.1501	+0.239%	147	-18.843%
2023-11-07	18.1300	18.1559	18.1069	18.1069	-1.258%	488	-18.650%
2023-11-06	18.2800	18.3375	18.2100	18.3375	-0.174%	365	-19.673%
2023-11-03	18.4400	18.4400	18.2503	18.3694	+2.105%	432	-19.812%
2023-11-02	17.9907	17.9907	17.9907	17.9907	-0.167%	69	-18.124%
2023-11-01	17.8000	18.0208	17.8000	18.0208	+1.280%	388	-18.261%
2023-10-31	17.8100	17.8100	17.7930	17.7930	-1.109%	163	-17.215%
2023-10-30	17.9926	17.9926	17.9926	17.9926	+1.998%	0	-18.133%
2023-10-27	17.6401	17.6401	17.6401	17.6401	+1.263%	12	-16.497%
2023-10-26	17.5100	17.5100	17.4201	17.4201	+0.660%	267	-15.443%
2023-10-25	17.3600	17.3600	17.3059	17.3059	-0.827%	388	-14.885%
2023-10-24	17.3700	17.4503	17.3700	17.4503	+2.528%	315	-15.589%
2023-10-23	17.0500	17.0500	16.9600	17.0200	-0.143%	781	-13.455%
2023-10-20	16.9700	17.0444	16.9700	17.0444	-1.393%	422	-13.579%
2023-10-19	17.3600	17.3600	17.2851	17.2851	-1.844%	165	-14.782%
2023-10-18	17.7400	17.7400	17.6098	17.6098	-0.952%	201	-16.353%
2023-10-17	17.8500	17.8500	17.7791	17.7791	-0.453%	126	-17.150%
2023-10-16	17.7700	17.8600	17.7100	17.8600	-0.422%	1,101	-17.525%
2023-10-13	17.9356	17.9356	17.9356	17.9356	-1.857%	26	-17.873%
2023-10-12	18.2750	18.2750	18.2750	18.2750	-1.744%	81	-19.398%
2023-10-11	18.7299	18.7299	18.5994	18.5994	+0.060%	310	-20.804%
2023-10-10	18.3800	18.5999	18.3800	18.5882	+2.074%	330	-20.756%
2023-10-09	18.3200	18.3200	18.1300	18.2105	-1.405%	290	-19.113%
2023-10-06	18.4700	18.4700	18.4700	18.4700	+1.439%	199	-20.249%
2023-10-05	18.1791	18.2080	18.1100	18.2080	+1.381%	1,357	-19.101%
2023-10-04	17.7400	17.9600	17.7400	17.9600	-0.451%	1,791	-17.984%
2023-10-03	17.9700	18.0413	17.9200	18.0413	-1.177%	2,253	-18.354%
2023-10-02	18.2600	18.2600	18.1900	18.2561	-0.233%	3,152	-19.315%
2023-09-29	18.4080	18.4080	18.2988	18.2988	+1.085%	511	-19.503%
2023-09-28	18.0800	18.1023	18.0800	18.1023	-1.083%	159	-18.629%
2023-09-27	18.2600	18.3005	18.1500	18.3005	+0.607%	745	-19.510%
2023-09-26	18.2800	18.2800	18.1700	18.1900	-1.512%	615	-19.021%
2023-09-25	18.4692	18.4692	18.4692	18.4692	-0.989%	126	-20.246%
2023-09-22	18.5200	18.6537	18.5200	18.6537	+2.662%	608	-21.034%
2023-09-21	18.3700	18.3700	18.0500	18.1700	-2.668%	1,989	-18.932%
2023-09-20	18.6680	18.6680	18.6680	18.6680	+0.097%	141	-21.095%
2023-09-19	18.6500	18.6500	18.6500	18.6500	-0.702%	122	-21.019%
2023-09-18	18.7819	18.7819	18.7819	18.7819	+0.250%	108	-21.573%
2023-09-15	18.8600	18.8600	18.7350	18.7351	-1.160%	243	-21.378%
2023-09-14	18.9550	18.9550	18.9550	18.9550	-0.027%	15	-22.290%
2023-09-13	18.9350	18.9601	18.8100	18.9601	-0.391%	533	-22.311%
2023-09-12	18.8700	19.0345	18.8700	19.0345	+0.979%	754	-22.614%
2023-09-11	18.6800	18.9500	18.6800	18.8500	+1.892%	639	-21.857%
2023-09-08	18.6899	18.6899	18.5000	18.5000	-0.752%	497	-20.378%
2023-09-07	18.7400	18.8100	18.5300	18.6401	-2.145%	801	-20.977%
2023-09-06	19.0600	19.0600	19.0487	19.0487	-0.345%	152	-22.672%
2023-09-05	19.2600	19.2600	19.0750	19.1147	-1.284%	646	-22.939%
2023-09-01	19.2700	19.3634	19.2700	19.3634	+1.379%	584	-23.929%
2023-08-31	19.1500	19.1500	19.0200	19.1000	+0.708%	2,767	-22.880%
2023-08-30	18.9600	18.9658	18.8200	18.9658	-0.390%	1,134	-22.334%
2023-08-29	18.9800	19.1850	18.9800	19.0400	+0.954%	2,749	-22.637%
2023-08-28	18.6600	18.8650	18.6600	18.8600	+0.775%	1,862	-21.898%
2023-08-25	18.7149	18.7149	18.7149	18.7149	+0.080%	24	-21.293%
2023-08-24	18.5600	18.7000	18.5500	18.7000	+1.589%	1,513	-21.230%
2023-08-23	18.4000	18.4600	18.4000	18.4075	+0.697%	386	-19.978%
2023-08-22	18.3900	18.3900	18.1850	18.2800	-0.975%	250,578	-19.420%
2023-08-21	18.3700	18.4600	18.3500	18.4600	+0.545%	2,996	-20.206%
2023-08-18	18.3000	18.4900	18.2700	18.3600	-3.327%	1,034,932	-19.771%
2023-08-17	19.0300	19.1300	18.9918	18.9918	+0.539%	291	-22.440%
2023-08-16	18.7500	18.9300	18.3900	18.8900	-0.462%	202,606	-22.022%
2023-08-15	19.2600	19.2600	18.9600	18.9777	-1.721%	612	-22.383%
2023-08-14	19.3100	19.3100	19.3100	19.3100	-0.258%	268	-23.718%
2023-08-11	19.3001	19.4200	19.3001	19.3600	-3.538%	2,223	-23.915%
2023-08-10	20.0700	20.0700	20.0700	20.0700	+0.378%	191	-26.607%
2023-08-09	19.9945	19.9945	19.9945	19.9945	+0.941%	661	-26.330%
2023-08-08	19.8350	19.8350	19.6600	19.8082	-1.835%	29,874	-25.637%
2023-08-07	20.2699	20.2699	20.1785	20.1785	-0.446%	246	-27.002%
2023-08-04	20.4339	20.4339	20.2688	20.2688	-0.268%	192	-27.327%
2023-08-03	20.4060	20.4060	20.2200	20.3232	+1.657%	1,178	-27.521%
2023-08-02	19.9920	19.9920	19.9920	19.9920	-1.928%	70	-26.321%
2023-08-01	20.3852	20.3852	20.3850	20.3850	-2.248%	217	-27.741%
2023-07-31	20.7308	20.8537	20.7308	20.8537	+0.313%	3,406	-29.365%
2023-07-28	20.6700	20.8700	20.6700	20.7887	+3.869%	3,851	-29.144%
2023-07-27	20.1300	20.1300	20.0144	20.0144	-0.754%	499	-26.403%
2023-07-26	20.2500	20.2500	20.1600	20.1665	+1.035%	475	-26.958%
2023-07-25	19.9400	20.1690	19.9300	19.9600	+0.782%	4,423	-26.202%
2023-07-24	19.7869	19.8051	19.6800	19.8051	+1.175%	793	-25.625%
2023-07-21	19.8400	19.8400	19.5750	19.5750	+0.719%	1,030	-24.751%
2023-07-20	19.3201	19.4353	19.3201	19.4353	-0.229%	302	-24.210%
2023-07-19	19.4758	19.4800	19.4758	19.4800	+0.569%	661	-24.384%
2023-07-18	19.3697	19.3697	19.3697	19.3697	-1.714%	426	-23.953%
2023-07-17	19.7074	19.7074	19.7074	19.7074	-0.545%	195	-25.257%
2023-07-14	19.7300	19.9399	19.3300	19.8154	-0.923%	2,809	-25.664%
2023-07-13	19.7200	20.0000	19.7200	20.0000	+2.093%	5,808	-26.350%
2023-07-12	19.5300	19.6399	19.5300	19.5900	+1.460%	245	-24.809%
2023-07-11	19.3699	19.3699	19.3081	19.3081	-0.036%	386	-23.711%
2023-07-10	19.0900	19.3150	19.0900	19.3150	+0.283%	2,156	-23.738%
2023-07-07	19.1000	19.2604	19.1000	19.2604	+0.957%	335	-23.522%
2023-07-06	19.3300	19.3300	19.0450	19.0778	-2.437%	495	-22.790%
2023-07-05	19.5543	19.5543	19.5543	19.5543	-1.020%	59	-24.671%
2023-07-03	19.9500	19.9500	19.7558	19.7558	+1.182%	516	-25.440%
2023-06-30	19.5250	19.5250	19.5250	19.5250	+1.009%	311	-24.558%
2023-06-29	19.3300	19.3300	19.3300	19.3300	-1.695%	224	-23.797%
2023-06-28	19.6633	19.6633	19.6633	19.6633	-0.358%	130	-25.089%
2023-06-27	19.6100	19.7339	19.6100	19.7339	+1.278%	174	-25.357%
2023-06-26	19.5100	19.5100	19.4848	19.4848	+0.045%	319	-24.403%
2023-06-23	19.7300	19.7300	19.4700	19.4761	-1.856%	1,075	-24.369%
2023-06-22	19.8445	19.8445	19.8445	19.8445	-0.053%	216	-25.773%
2023-06-21	20.0200	20.0200	19.8551	19.8551	-1.194%	1,340	-25.813%
2023-06-20	20.1364	20.1364	20.0950	20.0950	-3.286%	932	-26.698%
2023-06-16	20.9300	20.9500	20.7200	20.7777	+0.146%	2,352	-29.107%
2023-06-15	20.5501	20.7474	20.5501	20.7474	+2.393%	461	-29.003%
2023-06-14	20.3600	20.3700	20.2626	20.2626	+1.433%	2,136	-27.304%
2023-06-13	19.9763	19.9763	19.9763	19.9763	+0.621%	215	-26.263%
2023-06-12	19.4500	19.8531	19.4500	19.8531	+1.289%	12,953	-25.805%
2023-06-09	19.6005	19.6005	19.6005	19.6005	-0.221%	58	-24.849%
2023-06-08	19.5800	19.6439	19.5800	19.6439	+1.102%	846	-25.015%
2023-06-07	19.5000	19.5000	19.3001	19.4298	-2.268%	1,759	-24.189%
2023-06-06	19.7800	19.8807	19.7800	19.8807	+0.963%	160	-25.908%
2023-06-05	19.7700	19.7700	19.4800	19.6911	-0.800%	894	-25.195%
2023-06-02	20.1400	20.1400	19.8200	19.8499	+2.109%	1,911	-25.793%
2023-06-01	19.3800	19.4400	19.1300	19.4400	+0.778%	1,962	-24.228%
2023-05-31	19.1900	19.3200	19.1700	19.2900	-1.222%	7,039	-23.639%
2023-05-30	19.4400	19.6200	19.4200	19.5287	-2.503%	1,607	-24.573%
2023-05-26	20.1600	20.1600	20.0301	20.0301	+1.188%	196	-26.461%
2023-05-25	19.8800	19.9600	19.7950	19.7950	-1.388%	618	-25.587%
2023-05-24	20.2600	20.2600	19.9200	20.0737	-1.455%	2,110	-26.620%
2023-05-23	20.5999	20.5999	20.3700	20.3700	-2.722%	371	-27.688%
2023-05-22	21.0600	21.0600	20.6600	20.9400	+2.324%	2,406	-29.656%
2023-05-19	20.3100	20.6000	20.3100	20.4645	+0.761%	543	-28.022%
2023-05-18	20.1900	20.3200	20.0900	20.3100	-0.776%	881	-27.474%
2023-05-17	20.5700	20.5700	20.0100	20.4689	-1.569%	22,423	-28.037%
2023-05-16	20.7550	20.7952	20.7550	20.7952	-2.002%	105	-29.166%
2023-05-15	20.9500	21.2200	20.9500	21.2200	+2.860%	588	-30.584%
2023-05-12	20.6420	20.6420	20.6300	20.6300	-1.446%	152	-28.599%
2023-05-11	21.0000	21.0000	20.9327	20.9327	-0.628%	178	-29.632%
2023-05-10	21.0100	21.1000	20.9300	21.0650	-0.353%	2,216	-30.074%
2023-05-09	21.2200	21.2200	21.1397	21.1397	-0.519%	450	-30.321%
2023-05-08	21.2800	21.2800	21.2500	21.2500	-0.612%	604	-30.682%
2023-05-05	21.4200	21.4200	21.3808	21.3808	+0.144%	932	-31.106%
2023-05-04	21.3500	21.3500	21.3500	21.3500	-0.373%	449	-31.007%
2023-05-03	21.4500	21.4500	21.4300	21.4300	+0.328%	815	-31.265%
2023-05-02	21.2860	21.3600	21.2860	21.3600	-0.814%	1,702	-31.039%
2023-05-01	21.5900	21.5900	21.5353	21.5353	-0.576%	1,307	-31.601%
2023-04-28	21.6099	21.6600	21.6099	21.6600	+0.548%	721	-31.994%
2023-04-27	21.6100	21.6100	21.5251	21.5420	+0.784%	1,376	-31.622%
2023-04-26	21.4750	21.5899	21.3744	21.3744	+0.870%	1,866	-31.086%
2023-04-25	21.1300	21.2900	21.0000	21.1900	-0.656%	4,079	-30.486%
2023-04-24	21.1600	21.3400	21.1600	21.3300	-0.975%	1,453	-30.942%
2023-04-21	21.5999	21.6000	21.5400	21.5400	-1.554%	476	-31.616%
2023-04-20	21.8723	21.8800	21.8723	21.8800	-0.478%	475	-32.678%
2023-04-19	21.8800	22.0275	21.8800	21.9850	-1.127%	275	-33.000%
2023-04-18	22.3000	22.3000	22.1700	22.2355	+0.205%	1,426	-33.755%
2023-04-17	22.0500	22.3500	22.0500	22.1900	+0.847%	1,888	-33.619%
2023-04-14	21.9900	22.0036	21.9900	22.0036	-1.263%	130	-33.056%
2023-04-13	22.4000	22.4000	22.2850	22.2850	+1.815%	144	-33.902%
2023-04-12	21.8878	21.8878	21.8878	21.8878	-2.408%	138	-32.702%
2023-04-11	22.4450	22.4450	22.4279	22.4279	-0.949%	844	-34.323%
2023-04-10	22.5250	22.6428	22.4100	22.6428	-1.148%	604	-34.946%
2023-04-06	22.6400	23.0700	22.6400	22.9058	+0.506%	10,194	-35.693%
2023-04-05	22.6400	22.7905	22.6100	22.7905	-0.630%	1,125	-35.368%
2023-04-04	22.9000	22.9350	22.7300	22.9350	+0.416%	2,902	-35.775%
2023-04-03	22.7000	22.8400	22.6400	22.8400	-0.041%	1,256	-35.508%
2023-03-31	23.1200	23.1200	22.0800	22.8493	-1.171%	7,560	-35.534%
2023-03-30	22.9800	23.1600	22.9800	23.1200	+1.074%	1,062	-36.289%
2023-03-29	22.6800	23.1000	22.6480	22.8743	-0.029%	14,693	-35.605%
2023-03-28	22.6000	22.8810	22.6000	22.8810	+1.199%	664	-35.623%
2023-03-27	22.6100	22.6100	22.6100	22.6100	-0.641%	403	-34.852%
2023-03-24	22.7800	22.7800	22.7558	22.7558	+0.268%	999	-35.269%
2023-03-23	23.0100	23.1200	22.4800	22.6949	+0.262%	10,314	-35.096%
2023-03-22	22.6356	22.6356	22.6356	22.6356	+0.158%	87	-34.926%
2023-03-21	22.5700	22.6000	22.5700	22.6000	+2.027%	542	-34.823%
2023-03-20	22.1510	22.1510	22.1510	22.1510	-0.299%	182	-33.502%
2023-03-17	22.2175	22.2175	22.2175	22.2175	-1.584%	80	-33.701%
2023-03-16	22.4000	22.5750	22.3900	22.5750	+1.279%	5,161	-34.751%
2023-03-15	21.9100	22.2900	21.9100	22.2900	-2.215%	1,054	-33.917%
2023-03-14	22.7850	22.8200	22.7850	22.7950	+1.445%	305	-35.381%
2023-03-13	22.8400	22.8400	22.4010	22.4704	+1.172%	887	-34.447%
2023-03-10	22.0000	22.2600	21.9900	22.2100	+0.543%	2,041	-33.679%
2023-03-09	22.3200	22.3400	22.0900	22.0900	-2.257%	1,299	-33.318%
2023-03-08	22.4400	22.6000	22.4400	22.6000	+0.585%	532	-34.823%
2023-03-07	22.4000	22.6900	22.4000	22.4686	-2.353%	720	-34.442%
2023-03-06	23.0100	23.0100	23.0100	23.0100	-0.476%	79	-35.984%
2023-03-03	23.2498	23.2498	23.1200	23.1200	-1.009%	153	-36.289%
2023-03-02	23.1400	23.5200	23.1400	23.3557	-0.189%	2,395	-36.932%
2023-03-01	23.4000	23.4000	23.4000	23.4000	+3.338%	265	-37.051%
2023-02-28	22.6760	22.6760	22.5100	22.6442	-1.160%	981	-34.950%
2023-02-27	22.7700	22.9100	22.7150	22.9100	+2.529%	5,773	-35.705%
2023-02-24	22.3300	22.3480	22.3000	22.3449	-2.132%	1,066	-34.079%
2023-02-23	22.9275	22.9275	22.8316	22.8316	-0.856%	1,088	-35.484%
2023-02-22	23.0300	23.0300	23.0288	23.0288	+0.335%	278	-36.037%
2023-02-21	22.8501	23.0700	22.8501	22.9519	+0.204%	231	-35.822%
2023-02-17	22.9049	22.9052	22.7900	22.9052	-1.398%	608	-35.691%
2023-02-16	23.4200	23.4200	23.1000	23.2300	-0.377%	756	-36.591%
2023-02-15	23.3179	23.3179	23.3179	23.3179	-1.195%	209	-36.830%
2023-02-14	23.5100	23.8900	23.3500	23.6000	-1.048%	1,109	-37.585%
2023-02-13	23.4000	23.8500	23.3700	23.8500	+3.471%	4,633	-38.239%
2023-02-10	23.2100	23.2100	22.9600	23.0500	-1.158%	16,283	-36.095%
2023-02-09	23.3000	23.3200	23.2600	23.3200	+1.127%	1,032	-36.835%
2023-02-08	23.0150	23.0600	23.0150	23.0600	-0.475%	4,118	-36.123%
2023-02-07	22.8800	23.1700	22.7400	23.1700	+1.400%	1,636	-36.426%
2023-02-06	22.9619	23.0367	22.6701	22.8500	-2.183%	3,942	-35.536%
2023-02-03	23.4700	23.4700	23.0900	23.3600	-2.219%	2,469	-36.943%
2023-02-02	24.5000	24.5000	23.8900	23.8900	-0.208%	2,726	-38.342%
2023-02-01	23.9500	24.0600	23.9250	23.9399	+0.734%	3,418	-38.471%
2023-01-31	23.6300	23.7654	23.5000	23.7654	-1.796%	1,319	-38.019%
2023-01-30	24.4400	24.9900	24.2000	24.2000	-1.265%	21,303	-39.132%
2023-01-27	24.6200	24.6800	24.4919	24.5100	-0.042%	2,869	-39.902%
2023-01-26	24.3100	24.5523	24.3100	24.5202	+0.654%	1,617	-39.927%
2023-01-25	24.3600	24.3609	24.3600	24.3609	+0.148%	1,314	-39.534%
2023-01-24	24.3250	24.3250	24.3248	24.3248	+0.102%	1,259	-39.445%
2023-01-23	24.2500	24.2999	24.0400	24.2999	+1.048%	3,630	-39.382%
2023-01-20	24.2100	24.2100	24.0478	24.0478	-0.051%	2,619	-38.747%
2023-01-19	24.0100	24.0600	24.0100	24.0600	+1.123%	576	-38.778%
2023-01-18	24.0150	24.0300	23.7929	23.7929	-1.575%	2,641	-38.091%
2023-01-17	24.5800	24.5800	24.1550	24.1736	-1.357%	3,082	-39.066%
2023-01-13	24.5062	24.5062	24.5062	24.5062	+2.511%	236	-39.893%
2023-01-12	23.9800	24.0300	23.7300	23.9059	-0.226%	1,067	-38.383%
2023-01-11	24.1700	24.1700	23.6300	23.9600	-1.596%	7,606	-38.523%
2023-01-10	24.4400	24.4400	24.1050	24.3486	+0.906%	4,142	-39.504%
2023-01-09	24.2700	24.3000	24.0500	24.1300	+1.895%	4,944	-38.956%
2023-01-06	24.1700	24.1700	23.5200	23.6812	+0.686%	5,330	-37.799%
2023-01-05	23.4150	23.6500	23.3700	23.5199	+1.950%	12,491	-37.372%
2023-01-04	22.7500	23.0700	22.7500	23.0700	+1.653%	4,793	-36.151%
2023-01-03	22.6600	23.0000	22.5100	22.6948	+0.287%	2,320	-35.095%
2022-12-30	22.7400	22.7400	22.6298	22.6298	-1.276%	329	-34.909%
2022-12-29	22.5100	23.1790	22.5000	22.9223	+0.149%	515	-35.739%
2022-12-28	23.0001	23.0001	22.8881	22.8881	-1.002%	514	-35.643%
2022-12-27	22.7900	23.2400	22.7900	23.1198	+1.269%	2,288	-36.288%
2022-12-23	22.9300	22.9300	22.8000	22.8300	+1.725%	1,275	-35.480%
2022-12-22	22.1500	22.4428	22.1500	22.4428	+1.551%	1,263	-34.366%
2022-12-21	22.4885	22.5541	22.1000	22.1000	+0.643%	1,287	-33.348%
2022-12-20	22.3400	22.3400	21.6800	21.9587	-2.441%	6,391	-32.920%
2022-12-19	22.6200	22.6200	22.4900	22.5082	-0.515%	576	-34.557%
2022-12-16	22.7621	22.7621	22.6248	22.6248	-0.146%	553	-34.894%
2022-12-15	23.0100	23.0100	22.5001	22.6578	-2.589%	5,812	-34.989%
2022-12-14	23.0000	23.3000	22.8700	23.2600	+2.670%	823,499	-36.672%
2022-12-13	22.9300	23.0000	22.6550	22.6550	+1.866%	4,376	-34.981%
2022-12-12	21.9610	22.2400	21.9610	22.2400	+0.429%	383	-33.768%
2022-12-09	22.2800	22.5300	22.0750	22.1450	+0.741%	2,460	-33.484%
2022-12-08	22.4800	22.4800	21.9821	21.9821	+0.372%	6,159	-32.991%
2022-12-07	22.0900	22.2200	21.8900	21.9006	-0.416%	2,239	-32.742%
2022-12-06	21.7100	21.9920	21.7100	21.9920	+1.299%	1,084	-33.021%
2022-12-05	21.5600	21.9700	21.5600	21.7100	-0.009%	3,774	-32.151%
2022-12-02	21.7499	21.9799	21.7119	21.7119	+1.197%	1,953	-32.157%
2022-12-01	21.7100	21.7400	21.4550	21.4550	+0.327%	1,132	-31.345%
2022-11-30	21.5952	21.6699	21.3600	21.3850	+4.432%	2,753	-31.120%
2022-11-29	20.4775	20.4775	20.4775	20.4775	+3.776%	7	-28.067%
2022-11-28	19.5400	20.0300	19.4000	19.7324	+1.504%	4,239	-25.351%
2022-11-25	19.4400	19.4400	19.4400	19.4400	-2.291%	201	-24.228%
2022-11-23	19.9400	19.9400	19.7300	19.8959	-0.671%	304	-25.965%
2022-11-22	19.7600	20.0304	19.7500	20.0304	-0.319%	870	-26.462%
2022-11-21	20.0000	20.0946	19.8900	20.0946	-1.605%	807	-26.697%
2022-11-18	20.5400	20.5400	20.4223	20.4223	-1.257%	204	-27.873%
2022-11-17	20.6823	20.6823	20.6823	20.6823	+0.825%	23	-28.780%
2022-11-16	20.8500	20.8500	20.3900	20.5130	-2.086%	2,785	-28.192%
2022-11-15	20.9500	20.9500	20.9500	20.9500	+2.950%	223	-29.690%
2022-11-14	20.3496	20.3496	20.3496	20.3496	-0.629%	42	-27.615%
2022-11-11	20.4500	20.4785	20.4500	20.4785	+2.376%	935	-28.071%
2022-11-10	19.9300	20.0390	19.8801	20.0033	+4.738%	3,104	-26.362%
2022-11-09	19.0700	19.0985	18.9200	19.0985	-1.018%	4,111	-22.874%
2022-11-08	18.9500	19.5499	18.9500	19.2950	-1.051%	708	-23.659%
2022-11-07	19.5100	19.6808	19.5000	19.5000	-0.305%	765	-24.462%
2022-11-04	19.5300	19.5596	19.4100	19.5596	+6.594%	2,699	-24.692%
2022-11-03	18.4227	18.4227	18.0100	18.3496	-0.292%	1,104	-19.726%
2022-11-02	18.4033	18.4033	18.4033	18.4033	+1.396%	101	-19.960%
2022-11-01	18.3300	18.3300	18.1500	18.1500	+6.336%	1,108	-18.843%
2022-10-31	17.0685	17.0685	17.0685	17.0685	-1.575%	294	-13.701%
2022-10-28	17.7400	17.7400	17.3020	17.3416	-3.978%	266	-15.060%
2022-10-27	18.0900	18.4000	18.0600	18.0600	-4.191%	1,400	-18.439%
2022-10-26	18.7900	18.8900	18.5800	18.8500	+3.074%	7,886	-21.857%
2022-10-25	18.2100	18.2878	18.2100	18.2878	+0.415%	455	-19.454%
2022-10-24	17.8300	18.3899	17.8300	18.2123	-6.021%	4,301	-19.121%
2022-10-21	19.3791	19.3791	19.3791	19.3791	+0.125%	40	-23.990%
2022-10-20	19.2700	19.8000	19.0500	19.3550	+0.535%	1,820	-23.896%
2022-10-19	19.6600	19.6600	19.2520	19.2520	-2.719%	165	-23.488%
2022-10-18	19.7700	20.1000	19.7700	19.7900	-2.020%	2,979	-25.568%
2022-10-17	20.0000	20.2700	20.0000	20.1981	+0.847%	3,446	-27.072%
2022-10-14	19.8400	20.1000	19.7700	20.0285	-0.603%	4,943	-26.455%
2022-10-13	19.8800	20.1500	19.8700	20.1500	+0.154%	470	-26.898%
2022-10-12	20.0000	20.1191	19.8700	20.1191	-1.522%	4,341	-26.786%
2022-10-11	20.0900	20.6599	19.9900	20.4300	-0.000%	6,423	-27.900%
2022-10-10	20.8500	20.8500	20.1000	20.4301	-3.887%	7,809	-27.900%
2022-10-07	21.6400	21.6600	20.8901	21.2563	-2.111%	7,002	-30.703%
2022-10-06	21.6900	21.9600	21.6500	21.7148	+0.392%	1,432	-32.166%
2022-10-05	21.7279	21.8700	21.5500	21.6300	-1.177%	3,922	-31.900%
2022-10-04	21.4700	21.8876	21.4700	21.8876	+2.719%	975	-32.702%
2022-10-03	21.3000	21.3193	21.3000	21.3083	+0.274%	695	-30.872%
2022-09-30	21.2700	21.2701	21.2500	21.2500	-0.047%	633	-30.682%
2022-09-29	21.1600	21.3529	21.1600	21.2600	-1.587%	3,036	-30.715%
2022-09-28	21.2500	21.6028	21.2500	21.6028	+1.326%	1,731	-31.814%
2022-09-27	21.2800	21.5696	21.2800	21.3200	+1.094%	9,283	-30.910%
2022-09-26	20.8700	21.1600	20.8700	21.0893	+0.547%	9,117	-30.154%
2022-09-23	20.8900	20.9746	20.8900	20.9746	-1.380%	5,462	-29.772%
2022-09-22	21.2100	21.3595	21.1700	21.2682	-0.433%	2,848	-30.742%
2022-09-21	21.5800	21.6000	21.3607	21.3607	-1.473%	1,021	-31.042%
2022-09-20	21.7100	21.8100	21.6400	21.6800	-0.322%	4,076	-32.057%
2022-09-19	21.4800	21.7701	21.4500	21.7500	+1.120%	5,984	-32.276%
2022-09-16	21.5090	21.5090	21.5090	21.5090	-0.237%	40	-31.517%
2022-09-15	21.5200	21.8500	21.5200	21.5600	-0.764%	3,014	-31.679%
2022-09-14	21.5700	21.8500	21.5700	21.7260	+0.630%	756	-32.201%
2022-09-13	21.6900	21.8300	21.5800	21.5900	-1.235%	4,634	-31.774%
2022-09-12	21.9800	21.9800	21.8400	21.8600	+0.663%	4,358	-32.617%
2022-09-09	21.6600	21.8500	21.6200	21.7161	+1.248%	6,114	-32.170%
2022-09-08	21.2900	21.4485	21.2700	21.4485	-0.920%	392	-31.324%
2022-09-07	21.5844	21.6477	21.5844	21.6477	+0.133%	1,366	-31.956%
2022-09-06	21.7500	21.8400	21.4900	21.6189	-2.067%	4,069	-31.865%
2022-09-02	22.2900	22.2900	22.0752	22.0752	-1.682%	1,030	-33.274%
2022-09-01	22.5400	22.5400	22.2800	22.4528	-1.632%	462	-34.396%
2022-08-31	22.9650	22.9650	22.7200	22.8252	+1.355%	517	-35.466%
2022-08-30	22.5200	22.5200	22.5200	22.5200	-1.185%	149	-34.591%
2022-08-29	22.7500	22.7900	22.7500	22.7900	-1.363%	2,343	-35.366%

.dark-mode .cMQLVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMQLVs{ color: #333333; background-color: white; border: 2px solid #333333; }CHISGlobal X MSCI China Consumer Staples ETFstock NYSE

CHIS
Global X MSCI China Consumer Staples ETF
stock NYSE