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 (%)
Feb 28, 2017 23.24 23.24 22.95 22.95 794 -0.30(-1.31%)
Feb 27, 2017 22.64 23.25 22.64 23.25 5,947 +0.11(+0.48%)
Feb 24, 2017 23.14 23.14 23.14 23.14 110 -0.16(-0.69%)
Feb 23, 2017 23.34 23.34 23.25 23.30 3,490 -0.44(-1.85%)
Feb 22, 2017 23.64 23.85 23.57 23.74 1,729 +0.05(+0.21%)
Feb 21, 2017 23.36 23.69 23.36 23.69 4,206 +0.28(+1.19%)
Feb 17, 2017 23.41 23.41 23.41 0 -0.24(-1.01%)
Feb 16, 2017 23.55 23.78 23.40 23.65 18,208 +0.28(+1.20%)
Feb 15, 2017 23.22 23.37 23.22 23.37 991 +0.06(+0.25%)
Feb 14, 2017 23.26 23.31 23.23 23.31 733 -0.03(-0.13%)
Feb 13, 2017 23.14 23.35 23.14 23.34 2,460 +0.20(+0.85%)
Feb 10, 2017 23.26 23.32 23.14 23.14 2,238 -0.04(-0.15%)
Feb 09, 2017 23.18 23.18 23.18 23.18 459 -0.07(-0.31%)
Feb 08, 2017 22.90 23.28 22.84 23.25 3,180 +0.46(+2.03%)
Feb 07, 2017 22.79 22.79 22.79 22.79 167 +0.05(+0.22%)
Feb 06, 2017 22.58 22.74 22.58 22.74 1,507 +0.16(+0.70%)
Feb 03, 2017 22.57 22.58 22.41 22.58 865 +0.02(+0.09%)
Feb 02, 2017 22.25 22.56 22.25 22.56 1,076 +0.10(+0.44%)
Feb 01, 2017 22.19 22.46 22.19 22.46 1,139 +0.16(+0.72%)
Jan 31, 2017 22.14 22.50 22.14 22.30 2,814 +0.09(+0.42%)
Jan 30, 2017 21.97 22.27 21.97 22.21 652 -0.16(-0.73%)
Jan 27, 2017 22.42 22.42 22.37 22.37 506 -0.03(-0.14%)
Jan 26, 2017 22.73 22.73 22.40 22.40 777 -0.20(-0.88%)
Jan 25, 2017 22.51 22.60 22.51 22.60 1,118 +0.18(+0.80%)
Jan 24, 2017 22.40 22.45 22.40 22.42 1,593 +0.33(+1.48%)
Jan 23, 2017 21.99 22.23 21.99 22.09 5,008 -0.09(-0.39%)
Jan 18, 2017 22.18 22.18 22.18 0 +0.05(+0.23%)
Jan 17, 2017 21.82 22.15 21.82 22.13 1,841 -0.12(-0.54%)
Jan 13, 2017 22.25 22.25 22.25 0 +0.33(+1.51%)
Jan 12, 2017 21.92 21.92 21.92 21.92 217 -0.12(-0.54%)
Jan 11, 2017 22.16 22.16 22.04 22.04 308 -0.38(-1.67%)
Jan 10, 2017 22.25 22.43 22.24 22.41 4,194 +0.38(+1.75%)
Jan 09, 2017 21.88 22.23 21.88 22.03 1,569 -0.07(-0.31%)
Jan 06, 2017 22.00 22.10 22.00 22.10 1,809 +0.10(+0.45%)
Jan 05, 2017 21.75 22.00 21.75 22.00 1,816 +0.25(+1.17%)
Jan 04, 2017 21.52 21.75 21.52 21.75 405 +0.47(+2.19%)
Jan 03, 2017 21.39 21.39 21.26 21.28 1,425 +0.06(+0.28%)
Dec 30, 2016 21.22 21.22 21.22 0 -0.13(-0.61%)
Dec 29, 2016 21.17 21.35 21.17 21.35 1,994 +0.35(+1.67%)
Dec 28, 2016 21.47 21.47 20.88 21.00 5,678 -1.12(-5.06%)
Dec 27, 2016 22.11 22.12 22.11 22.12 670 +0.45(+2.06%)
Dec 23, 2016 21.67 21.67 21.67 0 +0.08(+0.38%)
Dec 22, 2016 21.59 21.59 21.59 21.59 218 -0.24(-1.12%)
Dec 21, 2016 21.83 21.83 21.83 21.83 100 -0.09(-0.39%)
Dec 20, 2016 21.79 21.92 21.79 21.92 1,536 +0.17(+0.78%)
Dec 19, 2016 21.75 21.75 21.75 21.75 119 +0.03(+0.12%)
Dec 16, 2016 21.80 21.80 21.67 21.72 3,662 -0.11(-0.52%)
Dec 15, 2016 21.91 21.92 21.84 21.84 481 -0.32(-1.46%)
Dec 14, 2016 22.16 22.16 22.16 22.16 174 -0.15(-0.66%)
Dec 13, 2016 21.85 22.31 21.85 22.31 711 +0.38(+1.72%)
Dec 12, 2016 22.28 22.28 21.84 21.93 4,204 -0.53(-2.36%)
Dec 09, 2016 22.53 22.54 22.46 22.46 558 -0.20(-0.88%)
Dec 08, 2016 22.68 22.68 22.59 22.66 2,184 +0.00(+0.00%)
Dec 07, 2016 22.46 22.69 22.46 22.66 4,321 +0.20(+0.89%)
Dec 06, 2016 22.46 22.46 22.46 22.46 2,412 -0.01(-0.06%)
Dec 05, 2016 22.15 22.57 22.15 22.47 2,544 -0.07(-0.30%)
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.