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 (%)
Jul 31, 2018 28.57 28.72 28.29 28.59 5,097 -0.04(-0.13%)
Jul 30, 2018 29.10 29.10 28.61 28.63 4,350 -0.70(-2.39%)
Jul 27, 2018 29.88 29.88 29.19 29.33 2,800 -0.39(-1.31%)
Jul 26, 2018 29.71 29.94 29.61 29.72 6,288 -0.37(-1.23%)
Jul 25, 2018 29.75 30.09 29.75 30.09 5,848 +0.34(+1.15%)
Jul 24, 2018 30.11 30.11 29.55 29.75 8,312 +0.21(+0.73%)
Jul 23, 2018 29.82 29.37 29.53 12,098 -0.16(-0.54%)
Jul 20, 2018 29.61 30.00 29.60 29.69 4,779 +0.31(+1.04%)
Jul 19, 2018 29.57 29.88 29.38 29.38 6,032 -0.41(-1.39%)
Jul 18, 2018 29.99 29.99 29.68 29.80 6,837 -0.20(-0.67%)
Jul 17, 2018 29.40 30.00 29.40 30.00 1,477 +0.39(+1.31%)
Jul 16, 2018 30.00 30.00 29.61 29.61 2,400 -0.15(-0.50%)
Jul 13, 2018 29.85 29.76 29.76 2,212 -0.08(-0.28%)
Jul 12, 2018 29.68 29.90 29.64 29.85 4,534 +0.89(+3.06%)
Jul 11, 2018 29.05 29.05 28.91 28.96 13,649 -0.29(-0.99%)
Jul 10, 2018 29.59 29.60 29.12 29.25 4,312 -0.50(-1.68%)
Jul 09, 2018 29.63 29.81 29.62 29.75 10,257 +0.64(+2.22%)
Jul 06, 2018 28.58 29.28 28.58 29.11 5,019 +0.59(+2.05%)
Jul 05, 2018 28.81 28.51 28.52 10,997 -0.79(-2.70%)
Jul 03, 2018 29.31 29.31 29.31 0 +0.37(+1.29%)
Jul 02, 2018 28.66 29.00 28.66 28.94 4,610 -0.65(-2.21%)
Jun 29, 2018 29.29 29.82 29.29 29.59 8,857 +0.83(+2.88%)
Jun 28, 2018 28.44 28.80 28.25 28.77 15,972 +0.34(+1.20%)
Jun 27, 2018 29.60 30.05 28.39 28.43 14,760 -1.42(-4.75%)
Jun 26, 2018 30.44 30.44 29.63 29.84 6,215 +0.09(+0.30%)
Jun 25, 2018 30.25 30.25 29.63 29.75 9,561 -1.16(-3.75%)
Jun 22, 2018 30.95 31.09 30.65 30.91 1,974 +0.57(+1.88%)
Jun 21, 2018 31.04 31.04 30.28 30.34 2,489 -0.63(-2.04%)
Jun 20, 2018 30.94 31.14 30.53 30.97 6,719 +0.50(+1.65%)
Jun 19, 2018 30.54 30.77 30.17 30.47 8,322 -0.93(-2.96%)
Jun 18, 2018 31.51 31.51 31.01 31.40 9,472 -0.42(-1.32%)
Jun 15, 2018 32.12 32.12 31.82 11,912 -0.30(-0.93%)
Jun 14, 2018 32.10 32.37 32.10 32.12 4,010 +0.05(+0.15%)
Jun 13, 2018 32.41 32.48 32.00 32.07 7,233 -0.17(-0.53%)
Jun 12, 2018 31.95 32.37 31.94 32.24 6,943 +0.47(+1.48%)
Jun 11, 2018 31.93 32.00 31.65 31.77 7,431 +0.22(+0.70%)
Jun 08, 2018 31.19 31.55 31.19 31.55 6,630 +0.00(+0.00%)
Jun 07, 2018 31.19 31.55 31.19 31.55 9,850 -0.30(-0.94%)
Jun 06, 2018 31.93 31.96 31.53 31.85 7,473 +0.25(+0.79%)
Jun 05, 2018 31.53 31.99 31.50 31.60 3,849 +0.14(+0.45%)
Jun 04, 2018 31.00 31.46 31.00 31.46 5,167 +0.50(+1.61%)
Jun 01, 2018 30.60 30.96 30.60 30.96 8,358 +0.57(+1.88%)
May 31, 2018 30.19 30.47 30.00 30.39 5,820 +0.17(+0.56%)
May 30, 2018 29.91 30.22 29.59 30.22 3,086 +0.62(+2.09%)
May 29, 2018 28.96 29.97 28.92 29.60 17,709 -0.39(-1.30%)
May 25, 2018 29.99 29.99 29.99 0 -0.02(-0.07%)
May 24, 2018 30.07 30.25 29.84 30.01 3,144 -0.22(-0.74%)
May 23, 2018 29.75 30.23 29.61 30.23 3,318 +0.20(+0.68%)
May 22, 2018 29.95 30.25 29.95 30.03 24,659 +0.08(+0.27%)
May 21, 2018 30.41 30.43 29.80 29.95 18,127 +0.21(+0.71%)
May 18, 2018 30.13 30.23 29.74 29.74 3,688 -0.45(-1.50%)
May 17, 2018 30.20 30.38 29.97 30.19 7,019 -0.05(-0.16%)
May 16, 2018 30.20 30.26 30.16 30.24 5,127 +0.29(+0.97%)
May 15, 2018 30.05 30.05 29.64 29.95 7,096 -0.63(-2.06%)
May 14, 2018 30.26 30.60 30.19 30.58 9,465 +0.38(+1.26%)
May 11, 2018 30.27 30.32 30.00 30.20 13,054 -0.21(-0.69%)
May 10, 2018 29.98 30.63 29.98 30.41 18,615 +0.65(+2.18%)
May 09, 2018 29.50 29.86 29.36 29.76 15,502 -0.24(-0.80%)
May 08, 2018 29.96 30.00 29.68 30.00 9,073 +0.36(+1.21%)
May 07, 2018 29.04 29.64 28.94 29.64 3,925 +0.43(+1.47%)
May 04, 2018 29.07 29.21 28.85 29.21 12,560 +0.17(+0.57%)
May 03, 2018 29.24 29.28 28.60 29.04 15,957 -0.00(-0.00%)
May 02, 2018 29.20 29.37 28.93 29.05 6,119 -0.33(-1.14%)
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.