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 (%)
Nov 30, 2018 23.74 23.97 23.50 23.97 16,600 +0.24(+1.00%)
Nov 29, 2018 23.67 23.75 23.50 23.73 3,046 -0.19(-0.78%)
Nov 28, 2018 23.74 23.93 23.16 23.92 21,179 +0.65(+2.79%)
Nov 27, 2018 23.20 23.38 23.00 23.27 22,802 -0.19(-0.83%)
Nov 26, 2018 23.70 23.70 23.15 23.46 2,993 +0.16(+0.71%)
Nov 23, 2018 23.29 23.30 23.29 23.30 1,500 -0.43(-1.81%)
Nov 21, 2018 23.73 23.73 23.73 0 +0.82(+3.56%)
Nov 20, 2018 22.88 23.07 22.54 22.91 6,774 -0.74(-3.11%)
Nov 19, 2018 23.91 23.91 23.26 23.65 5,057 -0.42(-1.74%)
Nov 16, 2018 24.00 24.16 23.47 24.07 3,200 -0.06(-0.25%)
Nov 15, 2018 23.42 24.18 23.42 24.13 79,933 +0.92(+3.99%)
Nov 14, 2018 23.32 23.42 23.10 23.21 3,035 +0.68(+3.00%)
Nov 13, 2018 22.53 23.05 22.53 22.53 2,292 +0.33(+1.49%)
Nov 12, 2018 22.67 22.67 22.20 22.20 8,689 -0.59(-2.59%)
Nov 09, 2018 22.94 23.10 22.54 22.79 5,100 -0.76(-3.24%)
Nov 08, 2018 23.98 24.22 23.55 23.55 4,619 -0.75(-3.08%)
Nov 07, 2018 24.31 24.51 24.07 24.30 14,927 +0.40(+1.67%)
Nov 06, 2018 23.85 24.40 23.75 23.90 5,554 +0.13(+0.54%)
Nov 05, 2018 23.60 23.79 23.60 23.77 3,626 -0.13(-0.53%)
Nov 02, 2018 24.63 24.88 23.61 23.90 15,500 +0.05(+0.20%)
Nov 01, 2018 22.95 23.97 22.50 23.85 33,256 +1.52(+6.82%)
Oct 31, 2018 22.07 22.57 21.99 22.33 5,002 +1.02(+4.79%)
Oct 30, 2018 21.07 21.39 21.07 21.31 11,596 +0.23(+1.09%)
Oct 29, 2018 21.81 21.94 20.91 21.08 14,393 -0.77(-3.52%)
Oct 26, 2018 21.39 22.06 21.37 21.85 10,300 -0.14(-0.64%)
Oct 25, 2018 21.59 22.00 21.59 21.99 20,850 +0.50(+2.33%)
Oct 24, 2018 22.43 22.43 21.49 21.49 7,304 -1.31(-5.75%)
Oct 23, 2018 22.50 22.80 22.10 22.80 10,514 -0.26(-1.13%)
Oct 22, 2018 23.19 23.31 23.00 23.06 9,693 +0.65(+2.90%)
Oct 19, 2018 22.72 22.93 22.41 22.41 3,400 +0.05(+0.22%)
Oct 18, 2018 22.66 22.90 22.29 22.36 7,641 -0.64(-2.78%)
Oct 17, 2018 23.61 23.61 22.98 23.00 3,351 -0.59(-2.52%)
Oct 16, 2018 23.27 23.60 23.27 23.59 1,936 +0.44(+1.90%)
Oct 15, 2018 23.13 23.16 22.79 23.16 2,154 -0.26(-1.13%)
Oct 12, 2018 23.72 23.72 23.07 23.42 10,200 +1.00(+4.46%)
Oct 11, 2018 22.33 22.95 22.22 22.42 15,208 -0.27(-1.19%)
Oct 10, 2018 23.25 23.33 22.69 22.69 11,716 -0.84(-3.57%)
Oct 09, 2018 23.52 23.76 23.52 23.53 1,906 -0.33(-1.38%)
Oct 08, 2018 23.60 24.17 23.50 23.86 11,155 -0.56(-2.29%)
Oct 05, 2018 24.53 24.67 24.10 24.42 25,100 -0.65(-2.59%)
Oct 04, 2018 25.29 25.80 24.85 25.07 7,749 -0.78(-3.02%)
Oct 03, 2018 25.84 26.39 25.84 25.85 3,209 -0.10(-0.37%)
Oct 02, 2018 26.24 26.24 25.80 25.95 11,912 -0.75(-2.82%)
Oct 01, 2018 26.78 26.85 26.70 26.70 4,400 +0.01(+0.04%)
Sep 28, 2018 26.63 26.88 26.53 26.69 5,500 +0.17(+0.63%)
Sep 27, 2018 26.60 26.64 26.38 26.52 3,755 -0.12(-0.46%)
Sep 26, 2018 26.54 27.00 26.51 26.65 4,623 +0.11(+0.40%)
Sep 25, 2018 26.24 26.54 26.24 26.54 1,659 +0.29(+1.09%)
Sep 24, 2018 26.44 26.50 26.16 26.25 5,393 -0.53(-1.97%)
Sep 21, 2018 26.82 26.95 26.66 26.78 2,100 +0.09(+0.34%)
Sep 20, 2018 26.40 26.71 26.25 26.69 6,497 +0.39(+1.48%)
Sep 19, 2018 26.08 26.50 26.05 26.30 8,300 +0.51(+1.98%)
Sep 18, 2018 25.67 25.84 25.51 25.79 1,930 +0.43(+1.70%)
Sep 17, 2018 25.57 25.87 25.36 25.36 5,000 -0.54(-2.08%)
Sep 14, 2018 25.92 25.96 25.90 25.90 2,800 +0.05(+0.19%)
Sep 13, 2018 25.65 25.96 25.56 25.85 5,302 +0.63(+2.48%)
Sep 12, 2018 24.60 25.29 24.60 25.22 4,392 +0.47(+1.92%)
Sep 11, 2018 24.30 24.82 24.30 24.75 11,032 -0.05(-0.20%)
Sep 10, 2018 25.48 25.48 24.80 24.80 9,929 -0.77(-3.01%)
Sep 07, 2018 25.27 26.11 25.27 25.57 6,200 +0.07(+0.27%)
Sep 06, 2018 25.61 26.23 25.39 25.50 7,703 -0.16(-0.62%)
Sep 05, 2018 26.10 26.10 25.59 25.66 16,057 -0.85(-3.21%)
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.