Dark

CNHX
CSOP MSCI China A International Hedged ETF
stock NYSE

Inactive

Jan 6, 2020

27.47USD+0.174%(+0.05)285

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-06	27.4000	27.4651	27.4000	27.4651	+0.174%	285	0.000%
2020-01-03	27.4500	27.4500	27.4175	27.4175	-1.210%	300	+0.174%
2020-01-02	27.6600	27.7532	27.6600	27.7532	+1.917%	204	-1.038%
2019-12-31	27.1300	27.2312	27.1300	27.2312	+1.030%	100	+0.859%
2019-12-30	26.9535	26.9535	26.9535	26.9535	+0.855%	15	+1.898%
2019-12-27	26.7000	26.7251	26.7000	26.7251	-0.190%	1,634	+2.769%
2019-12-26	26.7400	26.7761	26.7400	26.7761	+1.140%	208	+2.573%
2019-12-24	26.4742	26.4742	26.4742	26.4742	+0.317%	25	+3.743%
2019-12-23	26.3687	26.3906	26.3687	26.3906	-1.583%	567	+4.072%
2019-12-20	26.8150	26.8150	26.8150	26.8150	+0.113%	1	+2.424%
2019-12-19	26.7846	26.7846	26.7846	26.7846	-0.252%	80	+2.541%
2019-12-18	26.8523	26.8523	26.8523	26.8523	-0.196%	0	+2.282%
2019-12-17	26.9050	26.9050	26.9050	26.9050	+1.162%	280	+2.082%
2019-12-16	26.5959	26.5959	26.5959	26.5959	+0.985%	102	+3.268%
2019-12-13	26.3825	26.3825	26.3366	26.3366	-8.263%	100	+4.285%
2019-12-12	28.7087	28.7087	28.7087	28.7087	+0.359%	32	-4.332%
2019-12-11	28.6059	28.6059	28.6059	28.6059	+0.301%	0	-3.988%
2019-12-10	28.5200	28.5200	28.5200	28.5200	+0.569%	0	-3.699%
2019-12-09	28.3585	28.3585	28.3585	28.3585	-0.537%	0	-3.150%
2019-12-06	28.5115	28.5115	28.5115	28.5115	+0.488%	0	-3.670%
2019-12-05	28.3730	28.3730	28.3730	28.3730	+0.253%	0	-3.200%
2019-12-04	28.3015	28.3015	28.3015	28.3015	+0.880%	0	-2.955%
2019-12-03	28.0546	28.0546	28.0546	28.0546	+0.102%	0	-2.101%
2019-12-02	28.0260	28.0260	28.0260	28.0260	-0.200%	0	-2.001%
2019-11-29	28.0823	28.0823	28.0823	28.0823	-1.586%	40	-2.198%
2019-11-27	28.5350	28.5350	28.5350	28.5350	+0.246%	0	-3.749%
2019-11-26	28.4649	28.4649	28.4649	28.4649	-0.131%	0	-3.512%
2019-11-25	28.5021	28.5021	28.5021	28.5021	+0.798%	0	-3.638%
2019-11-22	28.2764	28.2764	28.2764	28.2764	-1.044%	0	-2.869%
2019-11-21	28.5600	28.5746	28.5600	28.5746	0.000%	100	-3.883%
2019-11-20	28.6510	28.6510	28.5746	28.5746	-0.832%	100	-3.883%
2019-11-19	28.8142	28.8142	28.8142	28.8142	+0.604%	0	-4.682%
2019-11-18	28.6411	28.6411	28.6411	28.6411	+0.391%	0	-4.106%
2019-11-15	28.5154	28.5296	28.5154	28.5296	-0.680%	200	-3.731%
2019-11-14	28.7250	28.7250	28.7250	28.7250	+0.318%	0	-4.386%
2019-11-13	28.6340	28.6340	28.6340	28.6340	+0.129%	0	-4.082%
2019-11-12	28.5972	28.5972	28.5972	28.5972	-0.888%	1	-3.959%
2019-11-11	28.8535	28.8535	28.8535	28.8535	-1.092%	40	-4.812%
2019-11-08	29.1200	29.1720	29.1200	29.1720	-0.504%	1,000	-5.851%
2019-11-07	29.3199	29.3199	29.3199	29.3199	+0.636%	0	-6.326%
2019-11-06	29.1347	29.1347	29.1347	29.1347	-0.315%	18	-5.731%
2019-11-05	29.2267	29.2267	29.2267	29.2267	+0.170%	0	-6.027%
2019-11-04	29.2000	29.2000	29.1770	29.1770	+0.593%	400	-5.867%
2019-11-01	29.0051	29.0051	29.0051	29.0051	+1.883%	20	-5.309%
2019-10-31	28.4691	28.4691	28.4691	28.4691	-0.574%	37	-3.527%
2019-10-30	28.6335	28.6335	28.6335	28.6335	-0.347%	80	-4.081%
2019-10-29	28.5800	28.7332	28.5800	28.7332	-0.802%	1,547	-4.413%
2019-10-28	28.9201	28.9655	28.9201	28.9655	+0.767%	370	-5.180%
2019-10-25	28.7450	28.7450	28.7450	28.7450	+0.928%	1	-4.453%
2019-10-24	28.4806	28.4806	28.4806	28.4806	-0.428%	0	-3.566%
2019-10-23	28.6030	28.6030	28.6030	28.6030	-0.075%	0	-3.978%
2019-10-22	28.6246	28.6246	28.6246	28.6246	-0.024%	0	-4.051%
2019-10-21	28.6314	28.6314	28.6314	28.6314	+0.490%	0	-4.073%
2019-10-18	28.4919	28.4919	28.4919	28.4919	-1.582%	14	-3.604%
2019-10-17	28.9500	28.9500	28.9500	28.9500	+0.150%	10	-5.129%
2019-10-16	28.9066	28.9066	28.9066	28.9066	-0.425%	11	-4.987%
2019-10-15	29.0300	29.0300	29.0300	29.0300	+0.155%	0	-5.391%
2019-10-14	28.9851	28.9851	28.9851	28.9851	+0.290%	12	-5.244%
2019-10-11	28.9012	28.9012	28.9012	28.9012	+0.681%	0	-4.969%
2019-10-10	28.7057	28.7057	28.7057	28.7057	+1.095%	0	-4.322%
2019-10-09	28.3949	28.3949	28.3949	28.3949	+1.407%	15	-3.275%
2019-10-08	28.0010	28.0010	28.0010	28.0010	-0.011%	0	-1.914%
2019-10-07	28.0040	28.0040	28.0040	28.0040	-0.022%	0	-1.924%
2019-10-04	28.0102	28.0102	28.0102	28.0102	-0.114%	0	-1.946%
2019-10-03	28.0421	28.0421	28.0421	28.0421	+0.526%	0	-2.058%
2019-10-02	27.8953	27.8953	27.8953	27.8953	-0.328%	0	-1.542%
2019-10-01	27.9870	27.9870	27.9870	27.9870	-0.446%	0	-1.865%
2019-09-30	28.0700	28.1124	28.0700	28.1124	+0.257%	558	-2.303%
2019-09-27	28.0404	28.0404	28.0404	28.0404	-0.976%	0	-2.052%
2019-09-26	28.3168	28.3168	28.3168	28.3168	-0.893%	0	-3.008%
2019-09-25	28.5719	28.5719	28.5719	28.5719	+0.178%	0	-3.874%
2019-09-24	28.5210	28.5210	28.5210	28.5210	-0.049%	0	-3.702%
2019-09-23	28.5350	28.5350	28.5350	28.5350	-0.226%	0	-3.749%
2019-09-20	28.5995	28.5995	28.5995	28.5995	-0.711%	0	-3.967%
2019-09-19	28.8044	28.8044	28.8044	28.8044	+0.712%	0	-4.650%
2019-09-18	28.6008	28.6008	28.6008	28.6008	-0.001%	0	-3.971%
2019-09-17	28.6011	28.6011	28.6011	28.6011	-0.983%	15	-3.972%
2019-09-16	28.8850	28.8850	28.8850	28.8850	-0.961%	8	-4.916%
2019-09-13	29.1654	29.1654	29.1654	29.1654	+0.380%	0	-5.830%
2019-09-12	29.0550	29.0550	29.0550	29.0550	+0.622%	0	-5.472%
2019-09-11	28.8754	28.8754	28.8754	28.8754	-0.643%	0	-4.884%
2019-09-10	29.0376	29.0624	29.0376	29.0624	-0.235%	2,158	-5.496%
2019-09-09	29.0924	29.1308	29.0924	29.1308	+0.310%	331	-5.718%
2019-09-06	29.0408	29.0408	29.0408	29.0408	+0.159%	0	-5.426%
2019-09-05	28.9948	28.9948	28.9948	28.9948	+1.010%	0	-5.276%
2019-09-04	28.6600	28.7050	28.6600	28.7050	+0.914%	100	-4.319%
2019-09-03	28.4200	28.4451	28.4200	28.4451	+0.977%	100	-3.445%
2019-08-30	28.1698	28.1698	28.1698	28.1698	-0.811%	0	-2.502%
2019-08-29	28.4000	28.4000	28.4000	28.4000	+0.734%	100	-3.292%
2019-08-28	28.1932	28.1932	28.1932	28.1932	-0.286%	0	-2.583%
2019-08-27	28.2740	28.2740	28.2740	28.2740	+0.553%	0	-2.861%
2019-08-26	28.1186	28.1186	28.1186	28.1186	+1.264%	0	-2.324%
2019-08-23	27.9700	27.9700	27.7675	27.7675	-1.118%	406	-1.089%
2019-08-22	28.0814	28.0814	28.0814	28.0814	-0.271%	100	-2.195%
2019-08-21	28.1577	28.1577	28.1577	28.1577	+0.774%	0	-2.460%
2019-08-20	27.9600	27.9600	27.9413	27.9413	-0.065%	202	-1.704%
2019-08-19	27.9595	27.9595	27.9595	27.9595	+1.073%	0	-1.768%
2019-08-16	27.6626	27.6626	27.6626	27.6626	+1.306%	0	-0.714%
2019-08-15	27.3059	27.3059	27.3059	27.3059	+0.842%	0	+0.583%
2019-08-14	27.0779	27.0779	27.0779	27.0779	-1.777%	0	+1.430%
2019-08-13	27.6499	27.6499	27.5678	27.5678	+1.656%	192	-0.373%
2019-08-12	27.1188	27.1188	27.1188	27.1188	+0.314%	24	+1.277%
2019-08-09	27.0338	27.0338	27.0338	27.0338	-1.167%	13	+1.595%
2019-08-08	27.3531	27.3531	27.3531	27.3531	+1.025%	10	+0.409%
2019-08-07	26.8350	27.0756	26.8350	27.0756	+0.478%	279	+1.439%
2019-08-06	26.9467	26.9467	26.9467	26.9467	+1.137%	0	+1.924%
2019-08-05	26.6438	26.6438	26.6438	26.6438	-2.199%	146	+3.083%
2019-08-02	27.2428	27.2428	27.2428	27.2428	-0.006%	0	+0.816%
2019-08-01	27.2443	27.2443	27.2443	27.2443	-2.848%	0	+0.810%
2019-07-31	28.0430	28.0430	28.0430	28.0430	-0.601%	0	-2.061%
2019-07-30	28.2125	28.2125	28.2125	28.2125	-0.620%	0	-2.649%
2019-07-29	28.3884	28.3884	28.3884	28.3884	+0.183%	0	-3.252%
2019-07-26	28.3365	28.3365	28.3365	28.3365	+0.820%	0	-3.075%
2019-07-25	28.1060	28.1060	28.1060	28.1060	-0.003%	0	-2.280%
2019-07-24	28.1068	28.1068	28.1068	28.1068	+0.563%	0	-2.283%
2019-07-23	27.9495	27.9495	27.9495	27.9495	+0.557%	0	-1.733%
2019-07-22	27.7947	27.7947	27.7947	27.7947	-0.177%	0	-1.186%
2019-07-19	27.8441	27.8441	27.8441	27.8441	+0.202%	0	-1.361%
2019-07-18	27.7879	27.7879	27.7879	27.7879	-0.182%	0	-1.162%
2019-07-17	27.8387	27.8387	27.8387	27.8387	-0.196%	0	-1.342%
2019-07-16	27.8934	27.8934	27.8934	27.8934	-0.384%	0	-1.535%
2019-07-15	28.0008	28.0008	28.0008	28.0008	+0.707%	0	-1.913%
2019-07-12	27.8041	27.8041	27.8041	27.8041	+0.505%	0	-1.219%
2019-07-11	27.6644	27.6644	27.6644	27.6644	-0.708%	0	-0.720%
2019-07-10	27.8616	27.8616	27.8616	27.8616	+0.006%	0	-1.423%
2019-07-09	27.8598	27.8598	27.8598	27.8598	-0.176%	0	-1.417%
2019-07-08	27.9089	27.9089	27.9089	27.9089	-1.102%	0	-1.590%
2019-07-05	28.2198	28.2198	28.2198	28.2198	-1.116%	0	-2.674%
2019-07-03	28.5384	28.5384	28.5384	28.5384	-0.535%	0	-3.761%
2019-07-02	28.6920	28.6920	28.6920	28.6920	-0.215%	0	-4.276%
2019-07-01	28.7537	28.7537	28.7537	28.7537	+2.480%	0	-4.482%
2019-06-28	28.0578	28.0578	28.0578	28.0578	+0.269%	0	-2.112%
2019-06-27	27.9825	27.9825	27.9825	27.9825	+0.516%	0	-1.849%
2019-06-26	27.8388	27.8388	27.8388	27.8388	+0.588%	0	-1.342%
2019-06-25	27.6762	27.6762	27.6762	27.6762	-1.439%	0	-0.763%
2019-06-24	28.0804	28.0804	28.0804	28.0804	+0.638%	0	-2.191%
2019-06-21	27.9440	27.9440	27.9025	27.9025	-0.783%	320	-1.568%
2019-06-20	28.1228	28.1228	28.1228	28.1228	+2.663%	2	-2.339%
2019-06-19	27.3934	27.3934	27.3934	27.3934	+0.189%	0	+0.262%
2019-06-18	27.3418	27.3418	27.3418	27.3418	+1.883%	0	+0.451%
2019-06-17	26.8366	26.8366	26.8366	26.8366	+0.568%	0	+2.342%
2019-06-14	26.6851	26.6851	26.6851	26.6851	-1.178%	0	+2.923%
2019-06-13	27.0031	27.0031	27.0031	27.0031	+0.236%	0	+1.711%
2019-06-12	26.9395	26.9395	26.9395	26.9395	-0.773%	0	+1.951%
2019-06-11	27.1495	27.1495	27.1495	27.1495	+2.199%	0	+1.162%
2019-06-10	26.5653	26.5653	26.5653	26.5653	+0.375%	0	+3.387%
2019-06-07	26.4661	26.4661	26.4661	26.4661	+0.790%	0	+3.775%
2019-06-06	26.2586	26.2586	26.2586	26.2586	-0.626%	50	+4.595%
2019-06-05	26.4239	26.4239	26.4239	26.4239	-0.932%	0	+3.940%
2019-06-04	26.6726	26.6726	26.6726	26.6726	-0.082%	0	+2.971%
2019-06-03	26.6946	26.6946	26.6946	26.6946	+0.608%	0	+2.886%
2019-05-31	26.5600	26.5600	26.5333	26.5333	-0.298%	675	+3.512%
2019-05-30	26.6126	26.6126	26.6126	26.6126	-0.399%	0	+3.203%
2019-05-29	26.7191	26.7191	26.7191	26.7191	+0.965%	0	+2.792%
2019-05-28	26.4637	26.4637	26.4637	26.4637	+1.484%	0	+3.784%
2019-05-24	26.0767	26.0767	26.0767	26.0767	-0.450%	0	+5.324%
2019-05-23	26.1945	26.1945	26.1945	26.1945	-1.301%	0	+4.851%
2019-05-22	26.5397	26.5397	26.5397	26.5397	-0.260%	0	+3.487%
2019-05-21	26.6090	26.6090	26.6090	26.6090	+1.563%	0	+3.217%
2019-05-20	26.1996	26.1996	26.1996	26.1996	-1.125%	4	+4.830%
2019-05-17	26.4978	26.4978	26.4978	26.4978	-2.831%	0	+3.650%
2019-05-16	27.2697	27.2697	27.2697	27.2697	+1.308%	0	+0.717%
2019-05-15	26.9176	26.9176	26.9176	26.9176	+1.084%	0	+2.034%
2019-05-14	26.6290	26.6290	26.6290	26.6290	+2.609%	0	+3.140%
2019-05-13	25.9519	25.9519	25.9519	25.9519	-3.239%	0	+5.831%
2019-05-10	26.8205	26.8205	26.8205	26.8205	+2.087%	0	+2.403%
2019-05-09	26.2722	26.2722	26.2722	26.2722	-0.756%	0	+4.541%
2019-05-08	26.4724	26.4724	26.4724	26.4724	+0.044%	0	+3.750%
2019-05-07	26.4607	26.4607	26.4607	26.4607	-2.397%	0	+3.796%
2019-05-06	27.1106	27.1106	27.1106	27.1106	-4.465%	0	+1.308%
2019-05-03	28.3776	28.3776	28.3776	28.3776	+1.160%	0	-3.216%
2019-05-02	28.0521	28.0521	28.0521	28.0521	-0.186%	0	-2.093%
2019-05-01	28.1043	28.1043	28.1043	28.1043	-0.294%	0	-2.274%
2019-04-30	28.1871	28.1871	28.1871	28.1871	+0.256%	0	-2.561%
2019-04-29	28.1150	28.1150	28.1150	28.1150	-0.162%	0	-2.312%
2019-04-26	28.1607	28.1607	28.1607	28.1607	-0.045%	0	-2.470%
2019-04-25	28.1733	28.1733	28.1733	28.1733	-2.115%	0	-2.514%
2019-04-24	28.7821	28.7821	28.7821	28.7821	-0.464%	0	-4.576%
2019-04-23	28.9164	28.9164	28.9164	28.9164	-0.012%	0	-5.019%
2019-04-22	28.9200	28.9200	28.9200	28.9200	-1.372%	14	-5.031%
2019-04-18	29.3222	29.3222	29.3222	29.3222	+0.049%	0	-6.333%
2019-04-17	29.3077	29.3077	29.3077	29.3077	-0.004%	0	-6.287%
2019-04-16	29.3088	29.3088	29.3088	29.3088	+2.927%	0	-6.291%
2019-04-15	28.4752	28.4752	28.4752	28.4752	-2.346%	0	-3.547%
2019-04-12	29.1593	29.1593	29.1593	29.1593	+1.547%	0	-5.810%
2019-04-11	28.7150	28.7150	28.7150	28.7150	-2.014%	40	-4.353%
2019-04-10	29.3053	29.3053	29.3053	29.3053	+0.494%	0	-6.279%
2019-04-09	29.1612	29.1612	29.1612	29.1612	-0.355%	0	-5.816%
2019-04-08	29.1900	29.2650	29.1900	29.2650	-0.816%	200	-6.150%
2019-04-05	29.5057	29.5057	29.5057	29.5057	+0.764%	0	-6.916%
2019-04-04	29.2819	29.2819	29.2819	29.2819	+1.449%	0	-6.205%
2019-04-03	28.8638	28.8638	28.8638	28.8638	+0.970%	0	-4.846%
2019-04-02	28.5866	28.5866	28.5866	28.5866	-0.421%	0	-3.923%
2019-04-01	28.7075	28.7075	28.7075	28.7075	+2.894%	25	-4.328%
2019-03-29	27.9002	27.9002	27.9002	27.9002	+3.372%	30	-1.559%
2019-03-28	26.9900	26.9900	26.9900	26.9900	+0.260%	0	+1.760%
2019-03-27	26.9200	26.9200	26.9200	26.9200	+0.442%	0	+2.025%
2019-03-26	26.8016	26.8016	26.8016	26.8016	-0.822%	0	+2.476%
2019-03-25	27.0237	27.0237	27.0237	27.0237	-1.140%	0	+1.633%
2019-03-22	27.3352	27.3352	27.3352	27.3352	-1.378%	0	+0.475%
2019-03-21	27.7172	27.7172	27.7172	27.7172	+0.337%	0	-0.910%
2019-03-20	27.6242	27.6242	27.6242	27.6242	+0.086%	0	-0.576%
2019-03-19	27.6005	27.6005	27.6005	27.6005	-0.667%	0	-0.491%
2019-03-18	27.7859	27.7859	27.7859	27.7859	+2.735%	0	-1.155%
2019-03-15	27.0462	27.0462	27.0462	27.0462	+1.266%	0	+1.549%
2019-03-14	26.7081	26.7081	26.7081	26.7081	-0.697%	0	+2.834%
2019-03-13	26.8956	26.8956	26.8956	26.8956	-0.879%	54	+2.117%
2019-03-12	27.1341	27.1341	27.1341	27.1341	+0.126%	0	+1.220%
2019-03-11	27.1000	27.1000	27.1000	27.1000	+3.414%	0	+1.347%
2019-03-08	26.2053	26.2053	26.2053	26.2053	-3.225%	0	+4.807%
2019-03-07	27.0786	27.0786	27.0786	27.0786	-1.953%	30	+1.427%
2019-03-06	27.6180	27.6180	27.6180	27.6180	+0.333%	0	-0.554%
2019-03-05	27.5263	27.5263	27.5263	27.5263	+0.458%	50	-0.222%
2019-03-04	27.4009	27.4009	27.4009	27.4009	+0.862%	100	+0.234%
2019-03-01	27.1667	27.1667	27.1667	27.1667	+2.485%	0	+1.098%
2019-02-28	26.5080	26.5080	26.5080	26.5080	+0.020%	0	+3.611%
2019-02-27	26.5027	26.5027	26.5027	26.5027	-0.594%	0	+3.631%
2019-02-26	26.6610	26.6610	26.6610	26.6610	-1.380%	0	+3.016%
2019-02-25	27.0342	27.0342	27.0342	27.0342	+5.803%	0	+1.594%
2019-02-22	25.5514	25.5514	25.5514	25.5514	+2.101%	0	+7.490%
2019-02-21	25.0400	25.0400	25.0256	25.0256	-0.586%	384	+9.748%
2019-02-20	25.1731	25.1731	25.1731	25.1731	+0.191%	0	+9.105%
2019-02-19	25.1252	25.1252	25.1252	25.1252	+2.150%	2	+9.313%
2019-02-15	24.5300	24.5963	24.5300	24.5963	-0.775%	300	+11.664%
2019-02-14	24.7885	24.7885	24.7885	24.7885	-0.106%	0	+10.798%
2019-02-13	24.8387	24.8387	24.8147	24.8147	+1.835%	200	+10.681%
2019-02-12	24.3676	24.3676	24.3676	24.3676	+0.354%	0	+12.712%
2019-02-11	24.3100	24.3300	24.2750	24.2817	+2.464%	544	+13.110%
2019-02-08	23.6979	23.6979	23.6979	23.6979	-0.393%	0	+15.897%
2019-02-07	23.7913	23.7913	23.7913	23.7913	-0.498%	0	+15.442%
2019-02-06	23.9104	23.9104	23.9104	23.9104	-0.501%	0	+14.867%
2019-02-05	24.0307	24.0307	24.0307	24.0307	+0.617%	0	+14.292%
2019-02-04	23.8833	23.8833	23.8833	23.8833	+0.244%	0	+14.997%
2019-02-01	23.8252	23.8252	23.8252	23.8252	+0.542%	0	+15.278%
2019-01-31	23.6967	23.6967	23.6967	23.6967	+0.904%	0	+15.903%
2019-01-30	23.4843	23.4843	23.4843	23.4843	-0.178%	0	+16.951%
2019-01-29	23.5261	23.5261	23.5261	23.5261	+1.060%	0	+16.743%
2019-01-28	23.2793	23.2793	23.2793	23.2793	-0.580%	0	+17.981%
2019-01-25	23.4150	23.4150	23.4150	23.4150	+0.992%	0	+17.297%
2019-01-24	23.1850	23.1850	23.1850	23.1850	+0.651%	0	+18.461%
2019-01-23	23.0350	23.0350	23.0350	23.0350	+0.398%	0	+19.232%
2019-01-22	22.9436	22.9436	22.9436	22.9436	-1.900%	0	+19.707%
2019-01-18	23.3879	23.3879	23.3879	23.3879	+1.259%	0	+17.433%
2019-01-17	23.0972	23.0972	23.0972	23.0972	+0.193%	0	+18.911%
2019-01-16	23.0528	23.0528	23.0528	23.0528	+0.517%	0	+19.140%
2019-01-15	22.9342	22.9342	22.9342	22.9342	+1.771%	0	+19.756%
2019-01-14	22.5350	22.5350	22.5350	22.5350	-1.054%	0	+21.878%
2019-01-11	22.7750	22.7750	22.7750	22.7750	+0.296%	0	+20.593%
2019-01-10	22.7078	22.7078	22.7078	22.7078	-0.151%	1	+20.950%
2019-01-09	22.7422	22.7422	22.7422	22.7422	+0.741%	0	+20.767%
2019-01-08	22.5750	22.5750	22.5750	22.5750	+0.126%	0	+21.662%
2019-01-07	22.5467	22.5467	22.5467	22.5467	-0.203%	0	+21.814%
2019-01-04	22.5925	22.5925	22.5925	22.5925	+3.493%	0	+21.567%
2019-01-03	21.8300	21.8300	21.8300	21.8300	-0.713%	0	+25.814%
2019-01-02	21.9867	21.9867	21.9867	21.9867	-0.666%	0	+24.917%
2018-12-31	22.1341	22.1341	22.1341	22.1341	-0.175%	1	+24.085%
2018-12-28	22.1730	22.1730	22.1730	22.1730	+0.741%	0	+23.867%
2018-12-27	22.0099	22.0099	22.0099	22.0099	-1.282%	0	+24.785%
2018-12-26	22.2957	22.2957	22.2957	22.2957	+0.848%	0	+23.186%
2018-12-24	22.1082	22.1082	22.1082	22.1082	+0.161%	0	+24.230%
2018-12-21	22.0727	22.0727	22.0727	22.0727	-1.562%	0	+24.430%
2018-12-20	22.4229	22.4229	22.4229	22.4229	-0.602%	0	+22.487%
2018-12-19	22.5588	22.5588	22.5588	22.5588	-1.812%	0	+21.749%
2018-12-18	22.9752	22.9752	22.9752	22.9752	+0.410%	0	+19.542%
2018-12-17	22.8814	22.8814	22.8814	22.8814	-1.125%	0	+20.032%
2018-12-14	23.1417	23.1417	23.1417	23.1417	-3.786%	0	+18.682%
2018-12-13	24.0523	24.0523	24.0523	24.0523	+1.137%	0	+14.189%
2018-12-12	23.7818	23.7818	23.7818	23.7818	+0.229%	0	+15.488%
2018-12-11	23.7274	23.7274	23.7274	23.7274	+0.355%	0	+15.753%
2018-12-10	23.6435	23.6435	23.6435	23.6435	-1.813%	0	+16.163%
2018-12-04	24.2980	24.2980	24.0800	24.0800	+0.669%	401	+14.058%
2018-11-14	23.8400	23.9200	23.8400	23.9200	-1.663%	428	+14.821%
2018-11-07	24.2600	24.3246	24.2600	24.3246	+3.377%	1,465	+12.911%
2018-10-19	23.5300	23.5300	23.5300	23.5300	+2.304%	500	+16.724%
2018-10-18	23.0000	23.0000	23.0000	23.0000	-2.707%	1,000	+19.413%
2018-10-16	23.6400	23.6400	23.6400	23.6400	-0.253%	1,300	+16.181%
2018-10-15	23.7000	23.7000	23.7000	23.7000	-0.378%	200	+15.886%
2018-10-12	23.9300	23.9300	23.7900	23.7900	+0.380%	1,200	+15.448%
2018-10-11	23.7000	23.7000	23.7000	23.7000	-3.854%	1,600	+15.886%
2018-08-16	24.6500	24.6500	24.6500	24.6500	-0.984%	600	+11.420%
2018-08-03	24.8700	24.8950	24.8700	24.8950	-4.872%	900	+10.324%
2018-07-27	26.1700	26.1700	26.1700	26.1700	-1.468%	400	+4.949%
2018-07-24	26.5600	26.5600	26.5600	26.5600	+6.283%	400	+3.408%
2018-07-06	25.0200	25.0200	24.9900	24.9900	-3.588%	204	+9.904%
2018-06-26	25.9200	25.9200	25.9200	25.9200	-5.124%	620	+5.961%
2018-06-15	27.3200	27.3200	27.3200	27.3200	-1.186%	1,600	+0.531%
2018-06-01	27.6400	27.6480	27.6300	27.6480	-0.686%	2,560	-0.662%
2018-05-31	27.7050	27.8390	27.6780	27.8390	+0.050%	1,568	-1.343%
2018-05-24	27.8250	27.8250	27.8250	27.8250	+2.035%	100	-1.293%
2018-05-02	27.2700	27.2700	27.2700	27.2700	-0.110%	100	+0.715%
2018-04-26	27.3000	27.3000	27.3000	27.3000	-2.882%	380	+0.605%
2018-04-03	28.0390	28.1100	28.0202	28.1100	-3.468%	985	-2.294%
2018-02-20	29.1200	29.1200	29.1200	29.1200	+2.463%	1,000	-5.683%
2018-02-13	28.4200	28.4200	28.4200	28.4200	+1.355%	410	-3.360%
2018-02-12	28.0200	28.0400	28.0200	28.0400	+4.549%	2,158	-2.050%
2018-02-09	27.5100	27.5100	26.8200	26.8200	-6.387%	2,400	+2.405%
2018-02-08	28.6500	28.6500	28.6500	28.6500	-5.965%	1,000	-4.136%
2018-02-06	30.1250	30.4790	30.1250	30.4675	-1.336%	1,270	-9.854%
2018-02-05	30.8800	30.8800	30.8800	30.8800	+0.033%	200	-11.059%
2018-01-30	30.8601	30.8900	30.8300	30.8698	-0.900%	4,260	-11.029%
2018-01-29	31.1500	31.1500	31.1500	31.1500	-2.626%	400	-11.830%
2018-01-26	31.9900	31.9900	31.9900	31.9900	+0.597%	1,000	-14.145%
2018-01-25	31.8000	31.8000	31.8000	31.8000	+2.244%	500	-13.632%
2018-01-18	31.1020	31.1020	31.1020	31.1020	+1.674%	200	-11.693%
2018-01-09	30.5900	30.5900	30.5900	30.5900	+5.012%	100	-10.215%
2017-12-18	29.1300	29.1300	29.1300	29.1300	-1.546%	100	-5.715%
2017-12-13	29.6000	29.6000	29.5875	29.5875	+1.057%	399	-7.173%
2017-12-12	29.3000	29.3000	29.2780	29.2780	-0.887%	300	-6.192%
2017-12-11	29.5400	29.5400	29.5400	29.5400	-0.068%	430	-7.024%
2017-11-27	29.5600	29.5600	29.5600	29.5600	-1.794%	1,001	-7.087%
2017-11-24	30.1000	30.1000	30.1000	30.1000	+0.871%	500	-8.754%
2017-11-07	29.8400	29.8400	29.8400	29.8400	+1.153%	228	-7.959%
2017-11-01	29.5000	29.5000	29.5000	29.5000	-0.331%	115	-6.898%
2017-10-26	29.6200	29.6200	29.5980	29.5980	+1.781%	353	-7.206%
2017-10-11	29.0800	29.0800	29.0800	29.0800	-1.013%	204	-5.553%
2017-10-05	29.3890	29.3890	29.3775	29.3775	+0.251%	680	-6.510%
2017-10-04	29.3400	29.3400	29.3040	29.3040	+2.785%	1,000	-6.275%
2017-08-28	28.5100	28.5100	28.5100	28.5100	+5.690%	465	-3.665%
2017-06-29	26.9750	26.9750	26.9750	26.9750	+2.793%	518	+1.817%
2017-06-14	26.2350	26.2420	26.2350	26.2420	-0.936%	200	+4.661%
2017-06-09	26.4900	26.4900	26.4900	26.4900	+2.239%	396	+3.681%
2017-06-02	25.9465	25.9465	25.9100	25.9100	-0.154%	200	+6.002%
2017-05-26	25.9500	25.9500	25.9500	25.9500	+2.175%	408	+5.839%
2017-05-19	25.4099	25.4100	25.3975	25.3975	-0.128%	830	+8.141%
2017-05-04	25.4300	25.4300	25.4300	25.4300	-1.396%	314	+8.003%
2017-04-27	25.7899	25.7899	25.7899	25.7899	-1.528%	200	+6.496%
2017-03-20	26.1900	26.1900	26.1900	26.1900	0.000%	0	+4.869%
2017-02-21	26.1900	26.1900	26.1900	26.1900	+1.003%	300	+4.869%
2017-02-13	25.9300	25.9300	25.9300	25.9300	+1.260%	200	+5.920%
2017-02-09	25.6073	25.6073	25.6073	25.6073	+0.421%	413	+7.255%
2016-12-21	25.5000	25.5000	25.5000	25.5000	-8.569%	200	+7.706%
2016-12-07	27.8100	27.8900	27.8100	27.8900	+0.633%	300	-1.523%
2016-12-06	27.7156	27.7156	27.6900	27.7147	-1.651%	300	-0.901%
2016-11-30	28.2018	28.2018	28.1700	28.1800	-1.095%	2,975	-2.537%
2016-11-29	28.5300	28.5300	28.4920	28.4920	+8.047%	306	-3.604%
2016-09-23	26.3700	26.3700	26.3700	26.3700	+0.152%	200	+4.153%
2016-09-12	26.3300	26.3300	26.3300	26.3300	0.000%	235	+4.311%
2016-07-26	26.3300	26.3300	26.3300	26.3300	+0.669%	310	+4.311%
2016-07-19	26.1550	26.1550	26.1550	26.1550	+5.762%	100	+5.009%
2016-06-20	24.7300	24.7300	24.7300	24.7300	+2.742%	200	+11.060%
2016-06-13	24.0601	24.0726	24.0500	24.0700	-0.619%	1,560	+14.105%
2016-05-27	24.2199	24.2200	24.2199	24.2200	-0.819%	1,369	+13.398%
2016-05-20	24.4200	24.4200	24.4199	24.4199	-4.423%	1,200	+12.470%
2016-04-21	25.5500	25.5500	25.5500	25.5500	-4.913%	150	+7.495%
2016-04-14	26.8700	26.8700	26.8700	26.8700	+2.871%	150	+2.215%
2016-03-18	26.1200	26.1200	26.1200	26.1200	+3.405%	100	+5.150%
2016-03-17	25.2600	25.2600	25.2600	25.2600	+0.397%	600	+8.730%
2016-03-16	25.1600	25.1600	25.1600	25.1600	+2.485%	1,200	+9.162%
2016-03-11	24.5499	24.5499	24.5499	24.5499	-3.385%	101	+11.875%
2016-03-07	25.3300	25.4100	25.3300	25.4100	-0.079%	400	+8.088%
2016-03-04	25.4300	25.4300	25.4300	25.4300	+1.598%	236	+8.003%
2016-03-03	25.0200	25.0300	25.0200	25.0300	+3.216%	1,805	+9.729%
2016-02-26	24.2480	24.2900	24.2050	24.2500	+1.298%	2,840	+13.258%
2016-02-25	23.9100	23.9393	23.8999	23.9393	-5.597%	435	+14.728%
2016-02-24	25.3600	25.3600	25.3585	25.3585	+0.152%	1,400	+8.307%
2016-02-23	25.3199	25.3199	25.3199	25.3199	-1.632%	300	+8.472%
2016-02-22	25.7099	25.7400	25.7099	25.7400	+3.149%	230	+6.702%
2016-02-18	24.9542	24.9542	24.9542	24.9542	+0.866%	133	+10.062%
2016-02-16	24.7400	24.7400	24.7400	24.7400	+7.059%	1,200	+11.015%
2016-02-11	23.1000	23.1088	23.1000	23.1088	-1.707%	375	+18.851%
2016-01-28	23.5100	23.5100	23.5100	23.5100	-11.182%	200	+16.823%
2016-01-11	26.4701	26.4701	26.4700	26.4700	-4.441%	1,501	+3.759%
2016-01-08	27.7001	27.7001	27.7001	27.7001	-5.266%	165	-0.848%
2016-01-06	29.2400	29.2400	29.2400	29.2400	+1.478%	332	-6.070%
2016-01-05	28.8140	28.8140	28.8140	28.8140	-8.001%	289	-4.681%
2015-12-29	31.3199	31.3199	31.3199	31.3199	+4.295%	165	-12.308%
2015-12-09	30.3900	30.3900	30.0300	30.0300	-0.596%	400	-8.541%
2015-12-01	30.2400	30.2400	30.2100	30.2100	+0.666%	400	-9.086%
2015-11-30	30.0500	30.0500	29.7300	30.0100	-6.453%	2,600	-8.480%
2015-11-20	32.0711	32.0800	32.0711	32.0800	+0.722%	1,300	-14.386%

.dark-mode .jGglbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGglbt{ color: #333333; background-color: white; border: 2px solid #333333; }CNHXCSOP MSCI China A International Hedged ETFstock NYSE

CNHX
CSOP MSCI China A International Hedged ETF
stock NYSE