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 (%)
Mar 29, 2018 30.47 30.47 30.47 0 +0.79(+2.65%)
Mar 28, 2018 29.93 30.18 29.40 29.68 17,409 -0.59(-1.95%)
Mar 27, 2018 31.96 31.96 30.20 30.27 16,805 -1.29(-4.10%)
Mar 26, 2018 31.40 31.56 30.82 31.56 18,432 +1.14(+3.76%)
Mar 23, 2018 31.00 31.05 30.41 30.42 30,354 -0.67(-2.16%)
Mar 22, 2018 31.97 32.23 31.06 31.09 43,072 -1.77(-5.39%)
Mar 21, 2018 32.95 33.14 32.77 32.86 7,471 -0.35(-1.04%)
Mar 20, 2018 32.89 33.30 32.89 33.21 11,478 +0.63(+1.92%)
Mar 19, 2018 32.97 32.97 32.36 32.58 13,241 -0.44(-1.33%)
Mar 16, 2018 32.90 33.03 32.76 33.02 16,662 +0.07(+0.21%)
Mar 15, 2018 32.99 33.18 32.81 32.95 8,970 +0.03(+0.08%)
Mar 14, 2018 32.68 33.03 32.57 32.92 12,801 +0.49(+1.52%)
Mar 13, 2018 33.06 33.17 32.38 32.43 11,942 -0.48(-1.46%)
Mar 12, 2018 33.19 33.30 32.80 32.91 16,677 -0.28(-0.84%)
Mar 09, 2018 32.80 33.19 32.77 33.19 9,665 +0.61(+1.87%)
Mar 08, 2018 32.55 32.81 32.30 32.58 10,022 +0.58(+1.81%)
Mar 07, 2018 31.74 32.01 31.74 32.00 10,278 -0.18(-0.56%)
Mar 06, 2018 32.66 32.66 31.86 32.18 9,398 +0.43(+1.35%)
Mar 05, 2018 31.20 31.94 31.20 31.75 6,069 +0.15(+0.47%)
Mar 02, 2018 31.00 31.81 30.59 31.60 13,002 +0.40(+1.28%)
Mar 01, 2018 31.63 31.80 31.04 31.20 18,262 -0.04(-0.13%)
Feb 28, 2018 31.64 31.64 31.24 31.24 6,213 -0.07(-0.22%)
Feb 27, 2018 32.16 32.16 31.29 31.31 14,746 -0.88(-2.73%)
Feb 26, 2018 32.66 32.78 32.09 32.19 9,342 -0.27(-0.83%)
Feb 23, 2018 31.84 32.46 31.84 32.46 9,486 +0.87(+2.74%)
Feb 22, 2018 31.98 31.59 31.59 6,416 -0.39(-1.21%)
Feb 21, 2018 31.99 32.32 31.68 31.98 17,576 +0.39(+1.23%)
Feb 20, 2018 31.32 31.80 31.32 31.59 9,999 +0.12(+0.38%)
Feb 16, 2018 31.47 31.47 31.47 0 -0.38(-1.19%)
Feb 15, 2018 31.65 32.18 31.50 31.85 13,407 +0.59(+1.89%)
Feb 14, 2018 30.29 31.38 30.29 31.26 18,099 +1.00(+3.30%)
Feb 13, 2018 29.66 30.38 29.66 30.26 8,480 +0.85(+2.89%)
Feb 12, 2018 29.10 29.65 29.00 29.41 10,842 +0.18(+0.62%)
Feb 09, 2018 28.69 29.25 27.80 29.23 38,828 +0.40(+1.38%)
Feb 08, 2018 29.84 28.98 28.83 22,951 -1.01(-3.38%)
Feb 07, 2018 30.20 30.43 29.81 29.84 14,455 -0.89(-2.90%)
Feb 06, 2018 29.53 30.99 29.31 30.73 58,643 +0.22(+0.72%)
Feb 05, 2018 31.04 31.47 30.50 30.51 21,221 -0.84(-2.68%)
Feb 02, 2018 32.07 32.09 31.53 31.35 25,126 -0.83(-2.59%)
Feb 01, 2018 32.48 32.62 32.07 32.18 16,034 -0.62(-1.88%)
Jan 31, 2018 32.78 33.69 32.60 32.80 17,623 +0.44(+1.36%)
Jan 30, 2018 32.83 32.83 32.08 32.36 44,175 -0.73(-2.21%)
Jan 29, 2018 33.52 33.52 33.00 33.09 43,455 -0.99(-2.90%)
Jan 26, 2018 33.70 34.11 33.70 34.08 23,548 +0.40(+1.19%)
Jan 25, 2018 33.46 33.75 33.25 33.68 5,729 +0.07(+0.20%)
Jan 24, 2018 33.67 34.06 33.21 33.61 28,631 -0.07(-0.21%)
Jan 23, 2018 33.74 33.74 33.38 33.68 23,847 +0.10(+0.30%)
Jan 22, 2018 33.58 33.59 33.44 33.58 17,317 +0.19(+0.57%)
Jan 19, 2018 33.28 33.45 33.22 33.39 11,638 +0.46(+1.40%)
Jan 18, 2018 33.10 32.65 32.93 21,702 -0.17(-0.51%)
Jan 17, 2018 32.73 33.22 32.52 33.10 30,057 +0.47(+1.44%)
Jan 16, 2018 33.21 33.28 32.53 32.63 41,551 -0.49(-1.48%)
Jan 12, 2018 33.12 33.12 33.12 0 +0.31(+0.94%)
Jan 11, 2018 32.86 32.86 32.61 32.81 10,791 +0.15(+0.46%)
Jan 10, 2018 32.55 32.66 15,607 -0.34(-1.02%)
Jan 09, 2018 33.00 33.06 32.78 33.00 11,535 +0.08(+0.24%)
Jan 08, 2018 32.68 33.00 32.55 32.92 50,249 +0.37(+1.14%)
Jan 05, 2018 32.51 32.59 32.38 32.55 27,171 +0.22(+0.68%)
Jan 04, 2018 32.30 32.44 32.15 32.33 27,921 +0.36(+1.13%)
Jan 03, 2018 31.58 32.27 31.58 31.97 23,622 +0.38(+1.20%)
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.