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 (%)
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%)
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.