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 (%)
Sep 29, 2017 28.40 28.74 28.40 28.74 6,560 +0.44(+1.55%)
Sep 28, 2017 28.13 28.32 27.94 28.30 7,168 -0.09(-0.32%)
Sep 27, 2017 28.38 28.40 28.24 28.39 15,031 +0.41(+1.47%)
Sep 26, 2017 27.87 28.15 27.87 27.98 3,518 +0.21(+0.77%)
Sep 25, 2017 28.20 28.20 27.50 27.77 7,102 -0.92(-3.22%)
Sep 22, 2017 28.50 28.69 28.32 28.69 9,521 +0.01(+0.02%)
Sep 21, 2017 28.83 28.83 28.54 28.68 2,727 +0.08(+0.29%)
Sep 20, 2017 28.90 28.96 28.60 28.60 4,201 -0.14(-0.50%)
Sep 19, 2017 28.95 28.95 28.63 28.74 4,389 -0.04(-0.13%)
Sep 18, 2017 28.74 28.83 28.64 28.78 8,923 +0.19(+0.67%)
Sep 15, 2017 28.41 28.59 28.25 28.59 3,992 +0.19(+0.66%)
Sep 14, 2017 28.35 28.40 28.29 28.40 5,996 +0.09(+0.32%)
Sep 13, 2017 28.40 28.48 28.24 28.31 4,301 -0.04(-0.16%)
Sep 12, 2017 28.29 28.38 28.29 28.35 1,727 +0.14(+0.51%)
Sep 11, 2017 27.89 28.21 27.84 28.21 8,442 +0.37(+1.31%)
Sep 08, 2017 28.00 28.00 27.84 27.84 2,394 -0.15(-0.54%)
Sep 07, 2017 28.08 27.79 28.00 2,679 +0.21(+0.74%)
Sep 06, 2017 27.63 27.79 27.61 27.79 4,553 +0.42(+1.54%)
Sep 05, 2017 27.42 27.65 27.29 27.37 4,863 -0.07(-0.26%)
Sep 01, 2017 27.94 27.94 27.19 27.44 7,198 +0.11(+0.41%)
Aug 31, 2017 27.28 27.33 27.11 27.33 11,731 +0.42(+1.54%)
Aug 30, 2017 26.65 26.96 26.65 26.91 1,504 +0.16(+0.61%)
Aug 29, 2017 26.44 26.75 26.44 26.75 8,196 +0.08(+0.30%)
Aug 28, 2017 26.97 26.97 26.50 26.67 18,748 -0.50(-1.85%)
Aug 25, 2017 27.42 27.42 27.05 27.17 5,325 -0.08(-0.29%)
Aug 24, 2017 27.28 27.30 27.14 27.25 5,231 +0.00(+0.01%)
Aug 23, 2017 27.32 27.52 27.24 27.25 4,041 -0.04(-0.16%)
Aug 22, 2017 27.22 27.39 27.21 27.29 6,234 +0.10(+0.36%)
Aug 21, 2017 27.08 27.22 27.05 27.20 5,865 +0.12(+0.46%)
Aug 18, 2017 26.93 27.09 26.75 27.07 15,012 +0.34(+1.26%)
Aug 17, 2017 27.20 27.20 26.73 26.73 12,745 -0.62(-2.25%)
Aug 16, 2017 26.91 27.38 26.91 27.35 9,736 +0.55(+2.05%)
Aug 15, 2017 27.08 27.27 26.70 26.80 7,888 -0.47(-1.73%)
Aug 14, 2017 26.90 27.52 26.90 27.27 6,182 +0.60(+2.26%)
Aug 11, 2017 26.60 26.78 26.60 26.67 6,702 +0.07(+0.26%)
Aug 10, 2017 27.41 27.41 26.51 26.60 11,060 -1.10(-3.97%)
Aug 09, 2017 27.55 27.70 27.24 27.70 6,908 +0.14(+0.51%)
Aug 08, 2017 27.44 27.73 27.44 27.56 11,334 +0.21(+0.77%)
Aug 07, 2017 27.00 27.35 26.86 27.35 4,690 +0.67(+2.53%)
Aug 04, 2017 26.81 26.81 26.68 26.68 1,365 +0.20(+0.77%)
Aug 03, 2017 26.50 26.67 26.46 26.47 7,707 -0.00(-0.02%)
Aug 02, 2017 26.92 26.92 26.42 26.48 8,344 -0.34(-1.28%)
Aug 01, 2017 26.94 26.94 26.78 26.82 4,079 +0.02(+0.07%)
Jul 31, 2017 26.97 27.06 26.80 26.80 5,680 -0.05(-0.17%)
Jul 28, 2017 26.30 26.88 26.30 26.85 3,837 +0.55(+2.08%)
Jul 27, 2017 26.56 26.84 26.17 26.30 3,856 -0.54(-2.01%)
Jul 26, 2017 26.60 26.84 26.22 26.84 3,127 -0.20(-0.72%)
Jul 25, 2017 27.01 27.04 26.84 27.04 2,591 -0.08(-0.31%)
Jul 24, 2017 26.96 27.12 26.88 27.12 6,631 +0.45(+1.68%)
Jul 21, 2017 26.76 26.76 26.46 26.67 4,176 -0.23(-0.87%)
Jul 20, 2017 26.89 26.95 26.74 26.91 5,282 +0.21(+0.81%)
Jul 19, 2017 26.77 26.78 26.30 26.69 8,759 +0.39(+1.50%)
Jul 18, 2017 26.00 26.30 26.00 26.30 4,567 +0.39(+1.50%)
Jul 17, 2017 26.14 26.14 25.89 25.91 851 -0.24(-0.93%)
Jul 14, 2017 25.99 26.22 25.88 26.15 5,023 +0.23(+0.90%)
Jul 13, 2017 25.91 25.94 25.84 25.92 3,152 +0.07(+0.27%)
Jul 12, 2017 25.78 25.85 25.78 25.85 380 +0.65(+2.58%)
Jul 11, 2017 25.29 25.29 25.19 25.20 1,207 +0.03(+0.13%)
Jul 10, 2017 25.09 25.18 25.09 25.17 5,432 +0.10(+0.39%)
Jul 07, 2017 24.84 25.10 24.78 25.07 15,300 +0.17(+0.68%)
Jul 06, 2017 25.07 25.07 24.90 24.90 897 -0.11(-0.44%)
Jul 05, 2017 25.00 25.09 25.00 25.01 1,371 -0.02(-0.08%)
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.