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 (%)
Dec 29, 2017 30.89 30.89 30.89 0 +0.17(+0.55%)
Dec 28, 2017 31.13 31.13 30.66 30.72 7,471 -0.46(-1.48%)
Dec 27, 2017 31.38 31.38 31.07 31.18 6,682 +0.02(+0.06%)
Dec 26, 2017 31.45 31.45 31.07 31.16 4,747 -0.23(-0.72%)
Dec 22, 2017 31.61 31.61 31.30 31.39 9,841 -0.02(-0.08%)
Dec 21, 2017 31.02 31.58 31.02 31.41 14,650 +0.71(+2.31%)
Dec 20, 2017 30.98 30.98 30.49 30.70 7,376 -0.11(-0.36%)
Dec 19, 2017 30.73 30.99 30.66 30.81 24,005 +0.08(+0.26%)
Dec 18, 2017 30.39 30.76 30.24 30.73 15,069 +0.61(+2.03%)
Dec 15, 2017 30.22 30.38 30.07 30.12 11,315 +0.05(+0.17%)
Dec 14, 2017 30.44 30.44 30.00 30.07 8,073 -0.38(-1.25%)
Dec 13, 2017 30.13 30.46 30.13 30.45 14,515 +0.70(+2.35%)
Dec 12, 2017 30.05 30.05 29.65 29.75 16,092 -0.62(-2.04%)
Dec 11, 2017 30.19 30.39 30.07 30.37 10,360 +0.52(+1.75%)
Dec 08, 2017 29.90 30.48 29.76 29.85 17,595 +0.62(+2.12%)
Dec 07, 2017 28.91 29.34 28.91 29.23 9,596 +0.50(+1.73%)
Dec 06, 2017 28.63 28.83 28.51 28.73 13,537 -0.68(-2.31%)
Dec 05, 2017 29.49 29.55 29.02 29.41 11,031 -0.33(-1.10%)
Dec 04, 2017 30.21 30.21 29.52 29.74 20,294 -0.15(-0.51%)
Dec 01, 2017 29.99 30.10 29.80 29.89 7,214 -0.32(-1.07%)
Nov 30, 2017 30.58 30.58 30.12 30.21 20,862 -0.29(-0.94%)
Nov 29, 2017 31.13 31.14 30.10 30.50 23,817 -0.73(-2.34%)
Nov 28, 2017 31.26 31.44 31.00 31.23 8,004 -0.02(-0.05%)
Nov 27, 2017 31.94 31.94 31.18 31.25 33,115 -0.93(-2.90%)
Nov 24, 2017 32.47 32.47 32.02 32.18 20,637 -0.50(-1.53%)
Nov 22, 2017 32.77 32.77 32.38 32.68 21,831 +0.26(+0.79%)
Nov 21, 2017 32.54 32.82 32.42 32.42 56,673 +0.34(+1.08%)
Nov 20, 2017 31.82 32.13 31.82 32.08 30,903 +0.79(+2.51%)
Nov 17, 2017 31.39 31.67 31.29 31.29 14,707 -0.11(-0.35%)
Nov 16, 2017 31.25 31.55 31.13 31.40 12,708 +0.62(+2.01%)
Nov 15, 2017 30.48 30.89 30.18 30.78 11,668 -0.12(-0.39%)
Nov 14, 2017 31.09 31.17 30.74 30.90 14,313 -0.54(-1.72%)
Nov 13, 2017 31.14 31.46 31.07 31.44 19,519 +0.46(+1.50%)
Nov 10, 2017 31.14 31.15 30.90 30.98 6,980 +0.04(+0.13%)
Nov 09, 2017 31.07 31.11 30.70 30.93 9,669 +0.04(+0.14%)
Nov 08, 2017 30.56 30.99 30.48 30.89 4,673 +0.32(+1.05%)
Nov 07, 2017 30.60 30.75 30.35 30.57 17,253 -0.10(-0.33%)
Nov 06, 2017 30.47 30.82 30.47 30.67 13,794 +0.58(+1.92%)
Nov 03, 2017 30.00 30.09 29.92 30.09 2,638 +0.27(+0.92%)
Nov 02, 2017 29.99 29.99 29.68 29.82 4,839 -0.14(-0.47%)
Nov 01, 2017 29.92 30.09 29.90 29.96 6,839 +0.47(+1.59%)
Oct 31, 2017 28.97 29.49 28.97 29.49 8,413 +0.48(+1.66%)
Oct 30, 2017 29.00 29.20 28.95 29.01 5,948 +0.04(+0.14%)
Oct 27, 2017 29.22 29.22 28.52 28.97 9,219 -0.23(-0.79%)
Oct 26, 2017 29.42 29.42 28.55 29.20 9,369 +0.10(+0.34%)
Oct 25, 2017 29.58 29.91 29.00 29.10 16,153 -0.45(-1.52%)
Oct 24, 2017 29.66 29.70 29.52 29.55 3,522 -0.28(-0.94%)
Oct 23, 2017 29.86 29.97 29.76 29.83 14,512 +0.01(+0.03%)
Oct 20, 2017 29.88 29.99 29.71 29.82 14,993 +0.39(+1.34%)
Oct 19, 2017 29.86 29.86 29.25 29.43 21,526 -0.82(-2.72%)
Oct 18, 2017 30.20 30.30 30.00 30.25 7,624 +0.03(+0.10%)
Oct 17, 2017 30.35 30.35 30.16 30.22 5,239 -0.26(-0.85%)
Oct 16, 2017 30.43 30.48 30.33 30.48 14,518 +0.27(+0.89%)
Oct 13, 2017 29.93 30.29 29.89 30.21 16,811 +0.64(+2.16%)
Oct 12, 2017 29.62 29.65 29.55 29.57 3,376 -0.10(-0.34%)
Oct 11, 2017 29.58 29.67 29.37 29.67 13,319 -0.29(-0.97%)
Oct 10, 2017 29.98 29.99 29.91 29.96 8,629 +0.35(+1.18%)
Oct 09, 2017 29.75 29.75 29.56 29.61 9,168 +0.03(+0.10%)
Oct 06, 2017 29.26 29.63 29.26 29.58 9,073 +0.35(+1.19%)
Oct 05, 2017 29.30 29.39 29.06 29.23 8,219 +0.07(+0.25%)
Oct 04, 2017 29.24 29.33 29.05 29.16 5,409 -0.09(-0.31%)
Oct 03, 2017 29.14 29.34 29.03 29.25 10,013 +0.50(+1.74%)
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.