Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X Nasdaq China Tech ETF (NQ: QQQC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.78 33.69 32.60 32.80 17,623 +0.44(+1.36%)
Jan 30, 2018 32.83 32.83 32.08 32.36 44,175 -0.73(-2.21%)
Jan 29, 2018 33.52 33.52 33.00 33.09 43,455 -0.99(-2.90%)
Jan 26, 2018 33.70 34.11 33.70 34.08 23,548 +0.40(+1.19%)
Jan 25, 2018 33.46 33.75 33.25 33.68 5,729 +0.07(+0.20%)
Jan 24, 2018 33.67 34.06 33.21 33.61 28,631 -0.07(-0.21%)
Jan 23, 2018 33.74 33.74 33.38 33.68 23,847 +0.10(+0.30%)
Jan 22, 2018 33.58 33.59 33.44 33.58 17,317 +0.19(+0.57%)
Jan 19, 2018 33.28 33.45 33.22 33.39 11,638 +0.46(+1.40%)
Jan 18, 2018 33.10 32.65 32.93 21,702 -0.17(-0.51%)
Jan 17, 2018 32.73 33.22 32.52 33.10 30,057 +0.47(+1.44%)
Jan 16, 2018 33.21 33.28 32.53 32.63 41,551 -0.49(-1.48%)
Jan 12, 2018 33.12 33.12 33.12 0 +0.31(+0.94%)
Jan 11, 2018 32.86 32.86 32.61 32.81 10,791 +0.15(+0.46%)
Jan 10, 2018 32.55 32.66 15,607 -0.34(-1.02%)
Jan 09, 2018 33.00 33.06 32.78 33.00 11,535 +0.08(+0.24%)
Jan 08, 2018 32.68 33.00 32.55 32.92 50,249 +0.37(+1.14%)
Jan 05, 2018 32.51 32.59 32.38 32.55 27,171 +0.22(+0.68%)
Jan 04, 2018 32.30 32.44 32.15 32.33 27,921 +0.36(+1.13%)
Jan 03, 2018 31.58 32.27 31.58 31.97 23,622 +0.38(+1.20%)
Jan 02, 2018 31.02 31.60 31.02 31.59 11,063 +0.70(+2.27%)
Dec 29, 2017 30.89 30.89 30.89 0 +0.17(+0.55%)
Dec 28, 2017 31.13 31.13 30.66 30.72 7,471 -0.46(-1.48%)
Dec 27, 2017 31.38 31.38 31.07 31.18 6,682 +0.02(+0.06%)
Dec 26, 2017 31.45 31.45 31.07 31.16 4,747 -0.23(-0.72%)
Dec 22, 2017 31.61 31.61 31.30 31.39 9,841 -0.02(-0.08%)
Dec 21, 2017 31.02 31.58 31.02 31.41 14,650 +0.71(+2.31%)
Dec 20, 2017 30.98 30.98 30.49 30.70 7,376 -0.11(-0.36%)
Dec 19, 2017 30.73 30.99 30.66 30.81 24,005 +0.08(+0.26%)
Dec 18, 2017 30.39 30.76 30.24 30.73 15,069 +0.61(+2.03%)
Dec 15, 2017 30.22 30.38 30.07 30.12 11,315 +0.05(+0.17%)
Dec 14, 2017 30.44 30.44 30.00 30.07 8,073 -0.38(-1.25%)
Dec 13, 2017 30.13 30.46 30.13 30.45 14,515 +0.70(+2.35%)
Dec 12, 2017 30.05 30.05 29.65 29.75 16,092 -0.62(-2.04%)
Dec 11, 2017 30.19 30.39 30.07 30.37 10,360 +0.52(+1.75%)
Dec 08, 2017 29.90 30.48 29.76 29.85 17,595 +0.62(+2.12%)
Dec 07, 2017 28.91 29.34 28.91 29.23 9,596 +0.50(+1.73%)
Dec 06, 2017 28.63 28.83 28.51 28.73 13,537 -0.68(-2.31%)
Dec 05, 2017 29.49 29.55 29.02 29.41 11,031 -0.33(-1.10%)
Dec 04, 2017 30.21 30.21 29.52 29.74 20,294 -0.15(-0.51%)
Dec 01, 2017 29.99 30.10 29.80 29.89 7,214 -0.32(-1.07%)
Nov 30, 2017 30.58 30.58 30.12 30.21 20,862 -0.29(-0.94%)
Nov 29, 2017 31.13 31.14 30.10 30.50 23,817 -0.73(-2.34%)
Nov 28, 2017 31.26 31.44 31.00 31.23 8,004 -0.02(-0.05%)
Nov 27, 2017 31.94 31.94 31.18 31.25 33,115 -0.93(-2.90%)
Nov 24, 2017 32.47 32.47 32.02 32.18 20,637 -0.50(-1.53%)
Nov 22, 2017 32.77 32.77 32.38 32.68 21,831 +0.26(+0.79%)
Nov 21, 2017 32.54 32.82 32.42 32.42 56,673 +0.34(+1.08%)
Nov 20, 2017 31.82 32.13 31.82 32.08 30,903 +0.79(+2.51%)
Nov 17, 2017 31.39 31.67 31.29 31.29 14,707 -0.11(-0.35%)
Nov 16, 2017 31.25 31.55 31.13 31.40 12,708 +0.62(+2.01%)
Nov 15, 2017 30.48 30.89 30.18 30.78 11,668 -0.12(-0.39%)
Nov 14, 2017 31.09 31.17 30.74 30.90 14,313 -0.54(-1.72%)
Nov 13, 2017 31.14 31.46 31.07 31.44 19,519 +0.46(+1.50%)
Nov 10, 2017 31.14 31.15 30.90 30.98 6,980 +0.04(+0.13%)
Nov 09, 2017 31.07 31.11 30.70 30.93 9,669 +0.04(+0.14%)
Nov 08, 2017 30.56 30.99 30.48 30.89 4,673 +0.32(+1.05%)
Nov 07, 2017 30.60 30.75 30.35 30.57 17,253 -0.10(-0.33%)
Nov 06, 2017 30.47 30.82 30.47 30.67 13,794 +0.58(+1.92%)
Nov 03, 2017 30.00 30.09 29.92 30.09 2,638 +0.27(+0.92%)
Nov 02, 2017 29.99 29.99 29.68 29.82 4,839 -0.14(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.