Global X MSCI China Consumer Discretionary ETF (CHIQ)

Historical Prices For Global X MSCI China Consumer Discretionary ETF (CHIQ)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	22.20	22.46	22.14	22.23	90,446	22.23
8/18/2025	22.24	22.24	22.06	22.14	15,654	22.14
8/15/2025	21.85	21.95	21.84	21.87	12,872	21.87
8/14/2025	21.77	21.89	21.63	21.76	21,947	21.76
8/13/2025	22.07	22.14	21.93	22.09	78,072	22.09
8/12/2025	21.43	21.71	21.43	21.71	9,812	21.71
8/11/2025	21.45	21.59	21.30	21.33	19,075	21.33
8/08/2025	21.44	21.48	21.36	21.45	17,016	21.45
8/07/2025	21.54	21.63	21.47	21.50	69,517	21.50
8/06/2025	21.37	21.49	21.19	21.49	117,783	21.49
8/05/2025	21.33	21.34	21.10	21.19	30,253	21.19
8/04/2025	21.28	21.34	21.15	21.27	31,114	21.27
8/01/2025	21.00	21.00	20.82	20.92	119,628	20.92
7/31/2025	21.15	21.24	21.07	21.16	10,032	21.16
7/30/2025	21.54	21.69	21.43	21.43	24,858	21.43
7/29/2025	22.18	22.20	21.80	21.84	52,533	21.84
7/28/2025	22.16	22.20	21.99	22.00	25,541	22.00
7/25/2025	22.08	22.26	22.05	22.26	34,392	22.26
7/24/2025	22.42	22.42	22.18	22.30	79,657	22.30
7/23/2025	22.36	22.46	22.30	22.41	11,563	22.41
7/22/2025	22.09	22.34	21.95	22.28	194,182	22.28
7/21/2025	21.95	22.10	21.92	21.96	31,507	21.96
7/18/2025	21.81	22.10	21.81	21.93	69,996	21.93
7/17/2025	21.39	21.71	21.32	21.71	165,421	21.71
7/16/2025	21.33	21.50	21.23	21.40	102,958	21.40
7/15/2025	21.36	21.52	21.18	21.50	193,270	21.50
7/14/2025	21.04	21.11	20.90	21.02	20,412	21.02
7/11/2025	20.90	21.03	20.89	20.90	10,743	20.90
7/10/2025	20.80	20.98	20.69	20.85	53,578	20.85
7/09/2025	20.99	20.99	20.68	20.86	157,524	20.86
7/08/2025	21.15	21.29	21.14	21.16	141,451	21.16
7/07/2025	20.87	21.11	20.84	20.90	33,081	20.90
7/03/2025	20.83	21.03	20.83	20.95	155,345	20.95
7/02/2025	20.92	21.08	20.84	20.94	72,880	20.94
7/01/2025	21.02	21.20	21.02	21.14	15,276	21.14
6/30/2025	20.96	21.11	20.91	21.11	22,300	21.11
6/27/2025	21.13	21.15	21.02	21.14	14,358	21.14
6/26/2025	21.46	21.46	21.21	21.25	16,238	21.13
6/25/2025	21.61	21.61	21.46	21.48	73,927	21.35
6/24/2025	21.26	21.74	21.26	21.60	49,380	21.47
6/23/2025	20.65	20.98	20.60	20.95	30,782	20.83
6/20/2025	20.87	20.87	20.52	20.56	71,334	20.44
6/18/2025	21.11	21.16	20.99	21.06	18,377	20.94
6/17/2025	21.43	21.50	21.22	21.29	14,477	21.17
6/16/2025	21.59	21.83	21.48	21.52	45,106	21.39
6/13/2025	21.36	21.58	21.27	21.27	89,655	21.15
6/12/2025	21.96	21.96	21.84	21.84	16,123	21.71
6/11/2025	22.18	22.33	22.04	22.11	47,262	21.98
6/10/2025	21.86	22.08	21.82	22.02	49,080	21.90
6/09/2025	21.68	21.92	21.68	21.90	17,939	21.77
6/06/2025	21.46	21.57	21.32	21.54	6,529	21.41
6/05/2025	21.81	21.81	21.51	21.70	33,984	21.57
6/04/2025	21.41	21.66	21.24	21.63	54,477	21.50
6/03/2025	21.26	21.35	21.08	21.23	151,555	21.11
6/02/2025	21.09	21.18	20.90	21.18	33,170	21.06
5/30/2025	21.15	21.15	20.81	20.92	116,278	20.80
5/29/2025	21.66	21.66	21.39	21.57	327,154	21.44
5/28/2025	21.30	21.32	21.13	21.16	97,814	21.04
5/27/2025	21.53	21.66	21.47	21.55	86,301	21.42
5/23/2025	22.22	22.48	22.22	22.46	24,911	22.33
5/22/2025	22.31	22.57	22.30	22.38	99,352	22.25
5/21/2025	22.63	22.70	22.45	22.50	150,817	22.37
5/20/2025	22.27	22.44	22.27	22.44	16,525	22.31