Global X MSCI China Consumer Discretionary ETF (CHIQ)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.25	23.52	23.21	23.40	7,044	23.40
10/22/2025	23.09	23.16	22.89	23.02	5,281	23.02
10/21/2025	23.20	23.38	23.10	23.18	76,963	23.18
10/20/2025	23.06	23.50	23.03	23.45	42,393	23.45
10/17/2025	22.74	23.15	22.74	23.14	34,001	23.14
10/16/2025	23.11	23.26	22.91	23.07	186,400	23.07
10/15/2025	23.08	23.26	22.99	23.10	83,096	23.10
10/14/2025	22.47	22.90	22.47	22.72	155,277	22.72
10/13/2025	23.12	23.12	22.89	23.02	50,393	23.02
10/10/2025	23.49	23.62	22.04	22.17	240,380	22.17
10/09/2025	23.93	23.93	23.54	23.56	70,083	23.56
10/08/2025	24.00	24.12	23.89	24.10	21,602	24.10
10/07/2025	24.28	24.43	23.90	24.01	69,518	24.01
10/06/2025	24.10	24.33	24.05	24.28	63,957	24.28
10/03/2025	24.44	24.63	24.28	24.34	35,179	24.34
10/02/2025	24.61	24.67	24.54	24.60	128,895	24.60
10/01/2025	24.19	24.40	24.19	24.36	10,909	24.36
9/30/2025	24.13	24.39	24.06	24.19	73,515	24.19
9/29/2025	23.92	24.02	23.82	23.93	63,291	23.93
9/26/2025	23.58	23.63	23.42	23.55	64,022	23.55
9/25/2025	23.71	23.90	23.58	23.77	20,987	23.77
9/24/2025	23.69	23.83	23.55	23.62	43,582	23.62
9/23/2025	23.51	23.65	23.32	23.38	81,467	23.38
9/22/2025	23.84	23.97	23.64	23.77	19,803	23.77
9/19/2025	24.20	24.20	24.00	24.03	105,571	24.03
9/18/2025	23.90	24.08	23.90	23.98	49,958	23.98
9/17/2025	24.17	24.26	24.00	24.21	92,584	24.21
9/16/2025	23.38	23.73	23.37	23.70	28,693	23.70
9/15/2025	23.36	23.37	23.23	23.27	27,363	23.27
9/12/2025	23.17	23.17	22.98	23.07	33,651	23.07
9/11/2025	23.04	23.39	23.04	23.38	41,859	23.38
9/10/2025	23.09	23.17	22.85	22.93	19,698	22.93
9/09/2025	23.10	23.30	23.10	23.25	13,244	23.25
9/08/2025	22.94	23.12	22.85	23.07	82,245	23.07
9/05/2025	22.75	22.84	22.61	22.80	22,933	22.80
9/04/2025	22.36	22.45	22.21	22.39	147,350	22.39
9/03/2025	22.64	22.72	22.47	22.71	98,973	22.71
9/02/2025	22.50	22.79	22.49	22.72	33,642	22.72
8/29/2025	22.76	22.90	22.66	22.89	87,361	22.89
8/28/2025	22.44	22.59	22.39	22.57	32,409	22.57
8/27/2025	22.58	22.58	22.36	22.51	159,101	22.51
8/26/2025	23.39	23.51	23.25	23.28	146,513	23.28
8/25/2025	23.32	23.64	23.06	23.15	59,690	23.15
8/22/2025	22.93	23.45	22.93	23.41	69,367	23.41
8/21/2025	22.27	22.55	22.27	22.55	16,549	22.55
8/20/2025	22.38	22.47	22.24	22.31	26,068	22.31
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