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 (%)
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%)
May 01, 2017 23.50 23.65 23.40 23.48 2,872 +0.04(+0.17%)
Apr 28, 2017 23.44 23.44 23.44 23.44 126 +0.01(+0.03%)
Apr 27, 2017 23.50 23.50 23.43 23.43 1,103 +0.12(+0.53%)
Apr 26, 2017 23.09 23.31 22.93 23.31 2,555 -0.03(-0.13%)
Apr 25, 2017 23.01 23.38 23.01 23.34 14,118 +0.28(+1.21%)
Apr 24, 2017 23.22 23.22 23.06 23.06 1,941 +0.16(+0.71%)
Apr 21, 2017 22.80 22.90 22.80 22.90 317 +0.02(+0.08%)
Apr 20, 2017 22.58 22.88 22.58 22.88 505 +0.34(+1.51%)
Apr 19, 2017 22.64 22.67 22.51 22.54 885 +0.43(+1.94%)
Apr 18, 2017 22.50 22.50 22.11 22.11 3,078 -0.52(-2.32%)
Apr 17, 2017 22.50 22.70 22.50 22.64 1,453 -0.08(-0.37%)
Apr 13, 2017 22.73 22.75 22.72 22.72 12,672 -0.16(-0.70%)
Apr 12, 2017 22.84 22.88 22.78 22.88 1,235 +0.20(+0.86%)
Apr 11, 2017 22.90 22.90 22.68 22.68 1,811 -0.34(-1.48%)
Apr 10, 2017 23.19 23.19 23.00 23.02 979 -0.19(-0.82%)
Apr 07, 2017 23.04 23.22 23.04 23.22 989 +0.17(+0.74%)
Apr 06, 2017 23.22 23.22 23.04 23.04 1,594 -0.30(-1.27%)
Apr 05, 2017 23.45 23.45 23.14 23.34 3,659 +0.00(+0.02%)
Apr 04, 2017 23.55 23.55 23.34 23.34 515 +0.02(+0.09%)
Apr 03, 2017 22.98 23.40 22.98 23.32 1,521 +0.08(+0.32%)
Mar 31, 2017 23.21 23.29 23.21 23.24 1,604 +0.16(+0.70%)
Mar 30, 2017 23.26 23.26 23.07 23.08 2,109 -0.14(-0.58%)
Mar 29, 2017 23.26 23.26 23.21 23.21 4,678 +0.05(+0.24%)
Mar 28, 2017 23.10 23.32 23.10 23.16 3,979 +0.08(+0.35%)
Mar 27, 2017 22.96 23.14 22.62 23.08 3,555 -0.29(-1.24%)
Mar 24, 2017 23.15 23.37 23.15 23.37 252 +0.00(+0.02%)
Mar 23, 2017 23.30 23.37 23.30 23.37 282 +0.22(+0.93%)
Mar 22, 2017 23.22 23.22 23.15 23.15 980 -0.19(-0.81%)
Mar 21, 2017 23.89 23.89 23.30 23.34 3,127 -0.22(-0.94%)
Mar 20, 2017 23.60 23.60 23.56 23.56 660 -0.23(-0.96%)
Mar 17, 2017 23.70 23.79 23.68 23.79 1,276 +0.19(+0.81%)
Mar 16, 2017 23.30 23.60 23.30 23.60 873 +0.36(+1.55%)
Mar 15, 2017 23.18 23.24 23.09 23.24 2,545 +0.11(+0.49%)
Mar 13, 2017 23.13 23.13 23.13 22 +0.31(+1.36%)
Mar 09, 2017 22.82 22.82 22.82 228 -0.26(-1.12%)
Mar 08, 2017 23.05 23.07 23.05 23.07 944 +0.12(+0.54%)
Mar 07, 2017 22.89 22.96 22.89 22.95 1,030 +0.12(+0.53%)
Mar 06, 2017 22.84 22.84 22.70 22.83 867 +0.22(+0.97%)
Mar 03, 2017 22.61 22.61 22.61 22.61 224 -0.07(-0.33%)
Mar 02, 2017 23.00 23.00 22.68 22.68 3,375 -0.43(-1.87%)
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.