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 04, 2018 24.00 24.00 24.00 0 -0.60(-2.44%)
Dec 03, 2018 24.99 25.00 24.56 24.60 12,352 +0.63(+2.63%)
Nov 30, 2018 23.74 23.97 23.50 23.97 16,600 +0.24(+1.00%)
Nov 29, 2018 23.67 23.75 23.50 23.73 3,046 -0.19(-0.78%)
Nov 28, 2018 23.74 23.93 23.16 23.92 21,179 +0.65(+2.79%)
Nov 27, 2018 23.20 23.38 23.00 23.27 22,802 -0.19(-0.83%)
Nov 26, 2018 23.70 23.70 23.15 23.46 2,993 +0.16(+0.71%)
Nov 23, 2018 23.29 23.30 23.29 23.30 1,500 -0.43(-1.81%)
Nov 21, 2018 23.73 23.73 23.73 0 +0.82(+3.56%)
Nov 20, 2018 22.88 23.07 22.54 22.91 6,774 -0.74(-3.11%)
Nov 19, 2018 23.91 23.91 23.26 23.65 5,057 -0.42(-1.74%)
Nov 16, 2018 24.00 24.16 23.47 24.07 3,200 -0.06(-0.25%)
Nov 15, 2018 23.42 24.18 23.42 24.13 79,933 +0.92(+3.99%)
Nov 14, 2018 23.32 23.42 23.10 23.21 3,035 +0.68(+3.00%)
Nov 13, 2018 22.53 23.05 22.53 22.53 2,292 +0.33(+1.49%)
Nov 12, 2018 22.67 22.67 22.20 22.20 8,689 -0.59(-2.59%)
Nov 09, 2018 22.94 23.10 22.54 22.79 5,100 -0.76(-3.24%)
Nov 08, 2018 23.98 24.22 23.55 23.55 4,619 -0.75(-3.08%)
Nov 07, 2018 24.31 24.51 24.07 24.30 14,927 +0.40(+1.67%)
Nov 06, 2018 23.85 24.40 23.75 23.90 5,554 +0.13(+0.54%)
Nov 05, 2018 23.60 23.79 23.60 23.77 3,626 -0.13(-0.53%)
Nov 02, 2018 24.63 24.88 23.61 23.90 15,500 +0.05(+0.20%)
Nov 01, 2018 22.95 23.97 22.50 23.85 33,256 +1.52(+6.82%)
Oct 31, 2018 22.07 22.57 21.99 22.33 5,002 +1.02(+4.79%)
Oct 30, 2018 21.07 21.39 21.07 21.31 11,596 +0.23(+1.09%)
Oct 29, 2018 21.81 21.94 20.91 21.08 14,393 -0.77(-3.52%)
Oct 26, 2018 21.39 22.06 21.37 21.85 10,300 -0.14(-0.64%)
Oct 25, 2018 21.59 22.00 21.59 21.99 20,850 +0.50(+2.33%)
Oct 24, 2018 22.43 22.43 21.49 21.49 7,304 -1.31(-5.75%)
Oct 23, 2018 22.50 22.80 22.10 22.80 10,514 -0.26(-1.13%)
Oct 22, 2018 23.19 23.31 23.00 23.06 9,693 +0.65(+2.90%)
Oct 19, 2018 22.72 22.93 22.41 22.41 3,400 +0.05(+0.22%)
Oct 18, 2018 22.66 22.90 22.29 22.36 7,641 -0.64(-2.78%)
Oct 17, 2018 23.61 23.61 22.98 23.00 3,351 -0.59(-2.52%)
Oct 16, 2018 23.27 23.60 23.27 23.59 1,936 +0.44(+1.90%)
Oct 15, 2018 23.13 23.16 22.79 23.16 2,154 -0.26(-1.13%)
Oct 12, 2018 23.72 23.72 23.07 23.42 10,200 +1.00(+4.46%)
Oct 11, 2018 22.33 22.95 22.22 22.42 15,208 -0.27(-1.19%)
Oct 10, 2018 23.25 23.33 22.69 22.69 11,716 -0.84(-3.57%)
Oct 09, 2018 23.52 23.76 23.52 23.53 1,906 -0.33(-1.38%)
Oct 08, 2018 23.60 24.17 23.50 23.86 11,155 -0.56(-2.29%)
Oct 05, 2018 24.53 24.67 24.10 24.42 25,100 -0.65(-2.59%)
Oct 04, 2018 25.29 25.80 24.85 25.07 7,749 -0.78(-3.02%)
Oct 03, 2018 25.84 26.39 25.84 25.85 3,209 -0.10(-0.37%)
Oct 02, 2018 26.24 26.24 25.80 25.95 11,912 -0.75(-2.82%)
Oct 01, 2018 26.78 26.85 26.70 26.70 4,400 +0.01(+0.04%)
Sep 28, 2018 26.63 26.88 26.53 26.69 5,500 +0.17(+0.63%)
Sep 27, 2018 26.60 26.64 26.38 26.52 3,755 -0.12(-0.46%)
Sep 26, 2018 26.54 27.00 26.51 26.65 4,623 +0.11(+0.40%)
Sep 25, 2018 26.24 26.54 26.24 26.54 1,659 +0.29(+1.09%)
Sep 24, 2018 26.44 26.50 26.16 26.25 5,393 -0.53(-1.97%)
Sep 21, 2018 26.82 26.95 26.66 26.78 2,100 +0.09(+0.34%)
Sep 20, 2018 26.40 26.71 26.25 26.69 6,497 +0.39(+1.48%)
Sep 19, 2018 26.08 26.50 26.05 26.30 8,300 +0.51(+1.98%)
Sep 18, 2018 25.67 25.84 25.51 25.79 1,930 +0.43(+1.70%)
Sep 17, 2018 25.57 25.87 25.36 25.36 5,000 -0.54(-2.08%)
Sep 14, 2018 25.92 25.96 25.90 25.90 2,800 +0.05(+0.19%)
Sep 13, 2018 25.65 25.96 25.56 25.85 5,302 +0.63(+2.48%)
Sep 12, 2018 24.60 25.29 24.60 25.22 4,392 +0.47(+1.92%)
Sep 11, 2018 24.30 24.82 24.30 24.75 11,032 -0.05(-0.20%)
Sep 10, 2018 25.48 25.48 24.80 24.80 9,929 -0.77(-3.01%)
Sep 07, 2018 25.27 26.11 25.27 25.57 6,200 +0.07(+0.27%)
Sep 06, 2018 25.61 26.23 25.39 25.50 7,703 -0.16(-0.62%)
Sep 05, 2018 26.10 26.10 25.59 25.66 16,057 -0.85(-3.21%)
Sep 04, 2018 26.40 26.80 26.01 26.51 9,826 +0.24(+0.90%)
Aug 31, 2018 26.28 26.28 26.28 0 -0.31(-1.15%)
Aug 30, 2018 26.68 26.77 26.20 26.58 8,587 -0.62(-2.28%)
Aug 29, 2018 27.15 27.32 26.91 27.20 16,438 -0.08(-0.29%)
Aug 28, 2018 27.35 27.35 27.00 27.28 11,548 -0.14(-0.51%)
Aug 27, 2018 27.10 27.61 27.10 27.42 11,206 +0.67(+2.50%)
Aug 24, 2018 26.46 27.13 26.46 26.75 8,600 +0.37(+1.40%)
Aug 23, 2018 26.67 26.94 26.37 26.38 10,835 -0.28(-1.03%)
Aug 22, 2018 26.44 26.81 26.44 26.66 4,973 +0.16(+0.58%)
Aug 21, 2018 26.37 26.87 26.37 26.50 9,073 +0.44(+1.68%)
Aug 20, 2018 25.81 26.32 25.66 26.06 14,232 +0.47(+1.85%)
Aug 17, 2018 25.17 25.78 25.00 25.59 12,500 +0.22(+0.88%)
Aug 16, 2018 25.19 25.50 25.19 25.37 12,452 +0.35(+1.39%)
Aug 15, 2018 24.65 25.27 24.55 25.02 15,465 -0.79(-3.06%)
Aug 14, 2018 26.20 26.34 25.71 25.81 38,581 -0.94(-3.51%)
Aug 13, 2018 27.16 27.20 26.75 26.75 18,121 -0.54(-1.98%)
Aug 10, 2018 27.51 27.58 27.24 27.29 9,600 -0.44(-1.59%)
Aug 09, 2018 27.56 27.98 27.56 27.73 26,463 +0.39(+1.43%)
Aug 08, 2018 27.94 27.94 27.14 27.34 5,497 -0.48(-1.71%)
Aug 07, 2018 27.67 27.92 27.67 27.82 10,960 +0.45(+1.63%)
Aug 06, 2018 27.46 27.62 27.30 27.37 8,924 -0.46(-1.65%)
Aug 03, 2018 27.62 27.89 27.50 27.83 5,100 -0.01(-0.04%)
Aug 02, 2018 27.72 27.92 27.17 27.84 22,498 -0.17(-0.61%)
Aug 01, 2018 28.02 28.50 28.01 28.01 9,512 -0.58(-2.03%)
Jul 31, 2018 28.57 28.72 28.29 28.59 5,097 -0.04(-0.13%)
Jul 30, 2018 29.10 29.10 28.61 28.63 4,350 -0.70(-2.39%)
Jul 27, 2018 29.88 29.88 29.19 29.33 2,800 -0.39(-1.31%)
Jul 26, 2018 29.71 29.94 29.61 29.72 6,288 -0.37(-1.23%)
Jul 25, 2018 29.75 30.09 29.75 30.09 5,848 +0.34(+1.15%)
Jul 24, 2018 30.11 30.11 29.55 29.75 8,312 +0.21(+0.73%)
Jul 23, 2018 29.82 29.37 29.53 12,098 -0.16(-0.54%)
Jul 20, 2018 29.61 30.00 29.60 29.69 4,779 +0.31(+1.04%)
Jul 19, 2018 29.57 29.88 29.38 29.38 6,032 -0.41(-1.39%)
Jul 18, 2018 29.99 29.99 29.68 29.80 6,837 -0.20(-0.67%)
Jul 17, 2018 29.40 30.00 29.40 30.00 1,477 +0.39(+1.31%)
Jul 16, 2018 30.00 30.00 29.61 29.61 2,400 -0.15(-0.50%)
Jul 13, 2018 29.85 29.76 29.76 2,212 -0.08(-0.28%)
Jul 12, 2018 29.68 29.90 29.64 29.85 4,534 +0.89(+3.06%)
Jul 11, 2018 29.05 29.05 28.91 28.96 13,649 -0.29(-0.99%)
Jul 10, 2018 29.59 29.60 29.12 29.25 4,312 -0.50(-1.68%)
Jul 09, 2018 29.63 29.81 29.62 29.75 10,257 +0.64(+2.22%)
Jul 06, 2018 28.58 29.28 28.58 29.11 5,019 +0.59(+2.05%)
Jul 05, 2018 28.81 28.51 28.52 10,997 -0.79(-2.70%)
Jul 03, 2018 29.31 29.31 29.31 0 +0.37(+1.29%)
Jul 02, 2018 28.66 29.00 28.66 28.94 4,610 -0.65(-2.21%)
Jun 29, 2018 29.29 29.82 29.29 29.59 8,857 +0.83(+2.88%)
Jun 28, 2018 28.44 28.80 28.25 28.77 15,972 +0.34(+1.20%)
Jun 27, 2018 29.60 30.05 28.39 28.43 14,760 -1.42(-4.75%)
Jun 26, 2018 30.44 30.44 29.63 29.84 6,215 +0.09(+0.30%)
Jun 25, 2018 30.25 30.25 29.63 29.75 9,561 -1.16(-3.75%)
Jun 22, 2018 30.95 31.09 30.65 30.91 1,974 +0.57(+1.88%)
Jun 21, 2018 31.04 31.04 30.28 30.34 2,489 -0.63(-2.04%)
Jun 20, 2018 30.94 31.14 30.53 30.97 6,719 +0.50(+1.65%)
Jun 19, 2018 30.54 30.77 30.17 30.47 8,322 -0.93(-2.96%)
Jun 18, 2018 31.51 31.51 31.01 31.40 9,472 -0.42(-1.32%)
Jun 15, 2018 32.12 32.12 31.82 11,912 -0.30(-0.93%)
Jun 14, 2018 32.10 32.37 32.10 32.12 4,010 +0.05(+0.15%)
Jun 13, 2018 32.41 32.48 32.00 32.07 7,233 -0.17(-0.53%)
Jun 12, 2018 31.95 32.37 31.94 32.24 6,943 +0.47(+1.48%)
Jun 11, 2018 31.93 32.00 31.65 31.77 7,431 +0.22(+0.70%)
Jun 08, 2018 31.19 31.55 31.19 31.55 6,630 +0.00(+0.00%)
Jun 07, 2018 31.19 31.55 31.19 31.55 9,850 -0.30(-0.94%)
Jun 06, 2018 31.93 31.96 31.53 31.85 7,473 +0.25(+0.79%)
Jun 05, 2018 31.53 31.99 31.50 31.60 3,849 +0.14(+0.45%)
Jun 04, 2018 31.00 31.46 31.00 31.46 5,167 +0.50(+1.61%)
Jun 01, 2018 30.60 30.96 30.60 30.96 8,358 +0.57(+1.88%)
May 31, 2018 30.19 30.47 30.00 30.39 5,820 +0.17(+0.56%)
May 30, 2018 29.91 30.22 29.59 30.22 3,086 +0.62(+2.09%)
May 29, 2018 28.96 29.97 28.92 29.60 17,709 -0.39(-1.30%)
May 25, 2018 29.99 29.99 29.99 0 -0.02(-0.07%)
May 24, 2018 30.07 30.25 29.84 30.01 3,144 -0.22(-0.74%)
May 23, 2018 29.75 30.23 29.61 30.23 3,318 +0.20(+0.68%)
May 22, 2018 29.95 30.25 29.95 30.03 24,659 +0.08(+0.27%)
May 21, 2018 30.41 30.43 29.80 29.95 18,127 +0.21(+0.71%)
May 18, 2018 30.13 30.23 29.74 29.74 3,688 -0.45(-1.50%)
May 17, 2018 30.20 30.38 29.97 30.19 7,019 -0.05(-0.16%)
May 16, 2018 30.20 30.26 30.16 30.24 5,127 +0.29(+0.97%)
May 15, 2018 30.05 30.05 29.64 29.95 7,096 -0.63(-2.06%)
May 14, 2018 30.26 30.60 30.19 30.58 9,465 +0.38(+1.26%)
May 11, 2018 30.27 30.32 30.00 30.20 13,054 -0.21(-0.69%)
May 10, 2018 29.98 30.63 29.98 30.41 18,615 +0.65(+2.18%)
May 09, 2018 29.50 29.86 29.36 29.76 15,502 -0.24(-0.80%)
May 08, 2018 29.96 30.00 29.68 30.00 9,073 +0.36(+1.21%)
May 07, 2018 29.04 29.64 28.94 29.64 3,925 +0.43(+1.47%)
May 04, 2018 29.07 29.21 28.85 29.21 12,560 +0.17(+0.57%)
May 03, 2018 29.24 29.28 28.60 29.04 15,957 -0.00(-0.00%)
May 02, 2018 29.20 29.37 28.93 29.05 6,119 -0.33(-1.14%)
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.