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, 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%)
Jul 03, 2017 25.03 25.03 25.03 25.03 138 +0.02(+0.08%)
Jun 30, 2017 24.88 25.01 24.88 25.01 463 +0.17(+0.68%)
Jun 29, 2017 25.20 25.20 24.80 24.84 5,510 -0.34(-1.35%)
Jun 28, 2017 25.18 25.20 25.18 25.18 1,361 -0.12(-0.47%)
Jun 27, 2017 25.48 25.48 25.18 25.30 2,589 -0.26(-1.02%)
Jun 26, 2017 25.78 25.80 25.51 25.56 4,474 +0.08(+0.32%)
Jun 23, 2017 25.28 25.48 25.28 25.48 1,125 +0.08(+0.33%)
Jun 22, 2017 25.35 25.45 25.00 25.40 2,884 -0.07(-0.28%)
Jun 21, 2017 25.39 25.47 25.39 25.47 1,050 +0.35(+1.38%)
Jun 20, 2017 24.96 25.12 24.96 25.12 1,156 -0.08(-0.32%)
Jun 19, 2017 25.08 25.20 25.08 25.20 1,281 +0.50(+2.01%)
Jun 16, 2017 24.69 24.70 24.67 24.70 2,066 -0.11(-0.43%)
Jun 15, 2017 24.62 24.81 24.51 24.81 784 -0.15(-0.60%)
Jun 14, 2017 25.24 25.24 24.96 24.96 444 -0.20(-0.79%)
Jun 13, 2017 25.17 25.17 25.14 25.16 634 +0.07(+0.28%)
Jun 12, 2017 24.78 25.15 24.78 25.09 6,041 -0.18(-0.73%)
Jun 09, 2017 25.88 25.89 25.12 25.27 7,283 -0.50(-1.92%)
Jun 08, 2017 25.63 25.87 25.63 25.77 15,562 +0.02(+0.08%)
Jun 07, 2017 25.50 25.75 25.50 25.75 2,366 +0.41(+1.61%)
Jun 06, 2017 25.32 25.34 25.27 25.34 659 +0.10(+0.40%)
Jun 05, 2017 25.14 25.35 25.14 25.24 10,410 -0.16(-0.63%)
Jun 02, 2017 25.30 25.41 25.25 25.40 4,079 +0.18(+0.71%)
Jun 01, 2017 25.02 25.22 25.02 25.22 1,218 +0.09(+0.35%)
May 31, 2017 25.31 25.31 25.13 25.13 940 -0.12(-0.47%)
May 30, 2017 25.55 25.55 25.25 25.25 3,894 -0.25(-0.98%)
May 26, 2017 25.34 25.52 25.30 25.50 9,598 +0.19(+0.75%)
May 25, 2017 25.45 25.48 25.27 25.31 3,881 +0.07(+0.28%)
May 24, 2017 25.39 25.40 25.24 25.24 1,773 -0.15(-0.59%)
May 23, 2017 25.77 25.77 25.26 25.39 4,038 -0.39(-1.52%)
May 22, 2017 25.40 25.78 25.40 25.78 3,351 +0.44(+1.74%)
May 19, 2017 25.25 25.35 25.25 25.34 3,259 +0.51(+2.05%)
May 18, 2017 24.91 25.01 24.83 24.83 1,797 +0.25(+1.02%)
May 17, 2017 24.70 24.70 24.58 24.58 2,100 -0.65(-2.58%)
May 16, 2017 24.26 25.28 24.26 25.23 21,078 +0.97(+3.99%)
May 15, 2017 23.85 24.26 23.85 24.26 849 +0.27(+1.12%)
May 12, 2017 24.00 24.00 23.99 23.99 267 -0.00(-0.01%)
May 11, 2017 24.35 24.35 23.81 24.00 4,978 -0.26(-1.08%)
May 10, 2017 24.28 24.30 24.26 24.26 538 +0.22(+0.93%)
May 09, 2017 23.59 24.04 23.59 24.04 15,381 +0.45(+1.90%)
May 08, 2017 23.50 23.64 23.50 23.59 8,401 +0.30(+1.30%)
May 05, 2017 23.11 23.29 22.90 23.29 9,007 +0.18(+0.76%)
May 04, 2017 23.51 23.51 23.01 23.11 4,529 -0.56(-2.37%)
May 03, 2017 23.70 23.70 23.67 23.67 1,552 +0.00(+0.00%)
May 02, 2017 23.48 23.67 23.48 23.67 1,473 +0.19(+0.81%)
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.