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 30, 2018 29.25 29.31 29.09 29.17 2,520 +0.43(+1.49%)
Apr 27, 2018 29.00 29.00 28.57 28.74 7,303 +0.13(+0.46%)
Apr 26, 2018 28.23 28.64 28.12 28.61 17,001 +0.18(+0.63%)
Apr 25, 2018 28.65 28.68 28.03 28.43 9,568 -0.38(-1.32%)
Apr 24, 2018 29.56 29.65 28.75 28.81 7,028 -0.29(-1.01%)
Apr 23, 2018 29.21 29.35 29.00 29.10 5,512 -0.17(-0.57%)
Apr 20, 2018 29.54 29.54 29.12 29.27 7,260 -0.41(-1.38%)
Apr 19, 2018 29.76 29.76 29.45 29.68 5,046 +0.01(+0.02%)
Apr 18, 2018 30.06 30.06 29.52 29.67 4,304 -0.29(-0.96%)
Apr 17, 2018 29.79 29.96 29.51 29.96 20,199 +0.37(+1.25%)
Apr 16, 2018 29.46 29.73 29.29 29.59 11,299 +0.09(+0.31%)
Apr 13, 2018 30.18 30.18 29.50 29.50 4,316 -0.86(-2.83%)
Apr 12, 2018 30.20 30.46 30.16 30.36 13,628 -0.07(-0.23%)
Apr 11, 2018 30.60 30.69 30.43 30.43 3,425 -0.33(-1.07%)
Apr 10, 2018 30.73 30.77 30.21 30.76 10,354 +0.80(+2.65%)
Apr 09, 2018 29.85 30.37 29.61 29.96 11,687 +0.72(+2.47%)
Apr 06, 2018 29.62 29.97 29.24 29.24 1,969 -0.72(-2.39%)
Apr 05, 2018 30.30 30.30 29.89 29.96 8,651 +0.03(+0.09%)
Apr 04, 2018 29.04 29.93 29.00 29.93 6,605 +0.13(+0.45%)
Apr 03, 2018 29.95 30.10 29.62 29.80 17,410 +0.21(+0.71%)
Apr 02, 2018 30.09 30.49 29.30 29.59 13,306 -0.88(-2.88%)
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%)
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.