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 (%)
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%)
Mar 01, 2017 23.13 23.13 22.90 23.12 4,633 +0.17(+0.75%)
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%)
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.