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 (%)
Aug 31, 2018 26.28 26.28 26.28 0 -0.31(-1.15%)
Aug 30, 2018 26.68 26.77 26.20 26.58 8,587 -0.62(-2.28%)
Aug 29, 2018 27.15 27.32 26.91 27.20 16,438 -0.08(-0.29%)
Aug 28, 2018 27.35 27.35 27.00 27.28 11,548 -0.14(-0.51%)
Aug 27, 2018 27.10 27.61 27.10 27.42 11,206 +0.67(+2.50%)
Aug 24, 2018 26.46 27.13 26.46 26.75 8,600 +0.37(+1.40%)
Aug 23, 2018 26.67 26.94 26.37 26.38 10,835 -0.28(-1.03%)
Aug 22, 2018 26.44 26.81 26.44 26.66 4,973 +0.16(+0.58%)
Aug 21, 2018 26.37 26.87 26.37 26.50 9,073 +0.44(+1.68%)
Aug 20, 2018 25.81 26.32 25.66 26.06 14,232 +0.47(+1.85%)
Aug 17, 2018 25.17 25.78 25.00 25.59 12,500 +0.22(+0.88%)
Aug 16, 2018 25.19 25.50 25.19 25.37 12,452 +0.35(+1.39%)
Aug 15, 2018 24.65 25.27 24.55 25.02 15,465 -0.79(-3.06%)
Aug 14, 2018 26.20 26.34 25.71 25.81 38,581 -0.94(-3.51%)
Aug 13, 2018 27.16 27.20 26.75 26.75 18,121 -0.54(-1.98%)
Aug 10, 2018 27.51 27.58 27.24 27.29 9,600 -0.44(-1.59%)
Aug 09, 2018 27.56 27.98 27.56 27.73 26,463 +0.39(+1.43%)
Aug 08, 2018 27.94 27.94 27.14 27.34 5,497 -0.48(-1.71%)
Aug 07, 2018 27.67 27.92 27.67 27.82 10,960 +0.45(+1.63%)
Aug 06, 2018 27.46 27.62 27.30 27.37 8,924 -0.46(-1.65%)
Aug 03, 2018 27.62 27.89 27.50 27.83 5,100 -0.01(-0.04%)
Aug 02, 2018 27.72 27.92 27.17 27.84 22,498 -0.17(-0.61%)
Aug 01, 2018 28.02 28.50 28.01 28.01 9,512 -0.58(-2.03%)
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%)
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.