Global X MSCI China Consumer Disc ETF (CHIQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	18.32	18.35	18.27	18.33	+0.27%	10,000
2026-08-06	18.32	18.36	18.15	18.28	-1.24%	23,600
2026-08-05	18.55	18.55	18.43	18.51	+0.22%	17,200
2026-08-04	18.39	18.52	18.39	18.47	-0.81%	13,200
2026-08-03	18.75	18.75	18.60	18.62	-0.53%	15,600
2026-07-31	18.50	18.72	18.40	18.72	+1.52%	23,300
2026-07-30	18.31	18.46	18.30	18.44	+0.44%	10,000
2026-07-29	18.18	18.55	18.18	18.36	+2.06%	35,100
2026-07-28	17.90	18.00	17.84	17.99	+1.52%	19,300
2026-07-27	17.54	17.77	17.54	17.72	+2.25%	7,800
2026-07-24	17.41	17.50	17.27	17.33	-0.97%	427,500
2026-07-23	17.56	17.73	17.40	17.50	+0.06%	8,900
2026-07-22	17.54	17.54	17.43	17.49	-1.02%	23,900
2026-07-21	17.78	17.93	17.67	17.67	-1.23%	2,400
2026-07-20	17.84	17.98	17.81	17.89	+1.88%	13,100
2026-07-17	17.57	17.59	17.45	17.56	-2.34%	18,400
2026-07-16	17.85	17.99	17.85	17.98	+1.93%	39,400
2026-07-15	17.49	17.66	17.49	17.64	+2.74%	42,200
2026-07-14	17.28	17.28	17.17	17.17	+1.06%	19,100
2026-07-13	17.21	17.21	16.97	16.99	-1.34%	17,600
2026-07-10	17.08	17.31	17.08	17.22	+1.83%	49,200
2026-07-09	16.74	17.02	16.74	16.91	-0.65%	21,800
2026-07-08	16.92	17.05	16.91	17.02	+1.73%	31,600
2026-07-07	16.75	16.90	16.68	16.73	+0.48%	68,800
2026-07-06	16.60	16.78	16.51	16.65	+2.27%	18,900
2026-07-02	16.38	16.49	16.20	16.28	+0.18%	56,900
2026-07-01	15.77	16.34	15.77	16.25	+2.78%	24,500
2026-06-30	15.82	15.94	15.81	15.81	-0.13%	17,000
2026-06-29	15.83	16.00	15.74	15.83	+0.06%	31,100
2026-06-26	15.48	15.84	15.48	15.82	+0.64%	34,700
2026-06-25	15.88	15.88	15.70	15.72	-2.06%	13,200
2026-06-24	16.05	16.22	16.04	16.05	-1.95%	39,200
2026-06-23	16.34	16.39	16.30	16.37	-1.68%	15,000
2026-06-22	16.70	16.79	16.55	16.65	-1.30%	84,400
2026-06-18	16.90	16.96	16.83	16.87	-0.71%	40,700
2026-06-17	17.22	17.40	16.98	16.99	-2.91%	15,000
2026-06-16	17.47	17.59	17.39	17.50	-1.85%	12,300
2026-06-15	17.90	17.94	17.78	17.83	+0.00%	67,100
2026-06-12	17.74	17.83	17.69	17.83	+1.31%	15,400
2026-06-11	17.46	17.68	17.34	17.60	-0.68%	166,500
2026-06-10	17.60	17.81	17.60	17.72	+0.57%	51,000
2026-06-09	17.90	17.94	17.57	17.62	-1.18%	37,100
2026-06-08	17.92	17.93	17.75	17.83	-0.89%	23,100
2026-06-05	18.15	18.15	17.92	17.99	-1.75%	15,500
2026-06-04	18.42	18.52	18.26	18.31	-0.22%	4,800
2026-06-03	18.47	18.65	18.34	18.35	-2.91%	12,600
2026-06-02	19.01	19.02	18.84	18.90	+2.33%	8,600
2026-06-01	18.22	18.55	18.20	18.47	+2.27%	28,600
2026-05-29	18.00	18.16	17.97	18.06	+0.22%	13,200
2026-05-28	17.77	18.06	17.77	18.02	-1.31%	275,700
2026-05-27	18.14	18.34	18.14	18.26	-1.51%	46,000
2026-05-26	18.58	18.63	18.53	18.54	-0.05%	110,600
2026-05-22	18.41	18.59	18.40	18.55	-1.64%	25,000
2026-05-21	18.80	18.95	18.66	18.86	-0.58%	53,900
2026-05-20	19.00	19.05	18.85	18.97	-0.16%	52,000
2026-05-19	19.06	19.11	19.00	19.00	-0.21%	11,300
2026-05-18	19.27	19.31	19.01	19.04	-1.40%	42,400
2026-05-15	19.51	19.55	19.30	19.31	-2.43%	47,700
2026-05-14	19.94	20.00	19.76	19.79	-2.94%	16,200
2026-05-13	19.78	20.48	19.78	20.39	+2.10%	38,200
2026-05-12	19.93	19.97	19.67	19.97	-0.45%	9,800
2026-05-11	20.00	20.20	20.00	20.06	+0.40%	12,200
2026-05-08	20.10	20.21	19.89	19.98	-0.50%	14,000
2026-05-07	20.09	20.17	20.04	20.08	+0.40%	246,900
2026-05-06	19.62	20.00	19.62	20.00	+1.94%	17,600
2026-05-05	19.75	19.75	19.60	19.62	-0.96%	13,100
2026-05-04	19.83	19.92	19.76	19.81	-0.95%	5,400
2026-05-01	19.94	20.15	19.94	20.00	-0.10%	29,900
2026-04-30	19.76	20.02	19.69	20.02	+1.37%	9,400
2026-04-29	19.82	19.82	19.71	19.75	+0.87%	4,000
2026-04-28	19.50	19.64	19.50	19.58	-1.11%	23,500
2026-04-27	19.81	19.84	19.75	19.80	-0.65%	6,400
2026-04-24	19.82	19.93	19.72	19.93	+0.10%	83,800
2026-04-23	20.02	20.02	19.78	19.91	-1.87%	30,900
2026-04-22	20.40	20.40	20.27	20.29	-0.39%	34,400
2026-04-21	20.74	20.82	20.37	20.37	-1.78%	12,000
2026-04-20	20.79	20.85	20.68	20.74	-1.38%	21,500
2026-04-17	21.07	21.17	21.01	21.03	+1.25%	11,000
2026-04-16	20.77	20.93	20.67	20.77	+1.42%	14,200
2026-04-15	20.34	20.51	20.33	20.48	-0.15%	22,100
2026-04-14	20.36	20.60	20.36	20.51	+0.94%	14,400
2026-04-13	20.20	20.33	20.09	20.32	+0.25%	13,700
2026-04-10	20.34	20.43	20.25	20.27	+0.45%	3,400
2026-04-09	20.14	20.27	20.00	20.18	-0.79%	9,600
2026-04-08	20.42	20.49	20.28	20.34	+3.72%	79,900
2026-04-07	19.61	19.64	19.36	19.61	-0.31%	17,400
2026-04-06	19.74	19.82	19.66	19.67	-0.61%	14,800
2026-04-02	19.54	19.79	19.44	19.79	-0.05%	25,500
2026-04-01	19.77	19.96	19.68	19.80	-0.40%	5,900
2026-03-31	19.40	19.88	19.22	19.88	+3.43%	63,800
2026-03-30	19.36	19.44	19.20	19.22	-0.36%	355,800
2026-03-27	19.58	19.58	19.28	19.29	-1.03%	53,600
2026-03-26	19.62	19.95	19.47	19.49	-2.65%	1,015,900
2026-03-25	20.04	20.23	20.02	20.02	+1.52%	6,300
2026-03-24	19.61	19.84	19.61	19.72	+0.46%	34,200
2026-03-23	19.60	19.84	19.51	19.63	+1.29%	28,600
2026-03-20	19.68	19.68	19.32	19.38	-2.27%	15,600
2026-03-19	19.78	19.84	19.45	19.83	-0.25%	19,900
2026-03-18	20.19	20.29	19.88	19.88	-2.88%	37,400
2026-03-17	20.52	20.56	20.35	20.47	+1.14%	8,600
2026-03-16	20.25	20.42	20.15	20.24	+1.35%	116,700
2026-03-13	20.01	20.14	19.86	19.97	+0.55%	33,800
2026-03-12	19.95	20.03	19.80	19.86	-0.50%	129,900
2026-03-11	20.05	20.09	19.91	19.96	-0.20%	10,300
2026-03-10	19.95	20.29	19.83	20.00	+0.10%	15,800
2026-03-09	19.64	20.02	19.48	19.98	+2.30%	131,600
2026-03-06	19.50	19.66	19.44	19.53	+1.35%	29,100
2026-03-05	19.22	19.40	19.15	19.27	-1.63%	57,500
2026-03-04	19.62	19.66	19.49	19.59	+0.41%	98,500
2026-03-03	19.42	19.61	19.12	19.51	-3.89%	35,400
2026-03-02	20.07	20.31	19.86	20.30	-0.68%	33,900
2026-02-27	20.56	20.57	20.42	20.44	-0.73%	29,600
2026-02-26	20.65	20.65	20.45	20.59	-2.65%	26,600
2026-02-25	21.08	21.16	20.92	21.15	+0.19%	102,100
2026-02-24	20.92	21.12	20.92	21.11	+0.05%	24,300
2026-02-23	21.30	21.40	21.07	21.10	-0.24%	21,900
2026-02-20	20.74	21.15	20.74	21.15	+0.71%	35,000
2026-02-19	21.14	21.14	20.94	21.00	-0.85%	5,200
2026-02-18	21.29	21.29	21.13	21.18	+0.76%	8,300
2026-02-17	20.95	21.14	20.80	21.02	+0.29%	29,400
2026-02-13	20.89	21.03	20.87	20.96	-0.29%	49,100
2026-02-12	21.33	21.33	20.87	21.02	-2.32%	37,600
2026-02-11	21.46	21.53	21.33	21.52	+0.00%	109,800
2026-02-10	21.41	21.62	21.40	21.52	+0.05%	81,100
2026-02-09	21.41	21.55	21.41	21.51	-0.37%	34,900
2026-02-06	21.27	21.59	21.27	21.59	+2.86%	45,300
2026-02-05	21.02	21.13	20.92	20.99	+1.60%	11,300
2026-02-04	20.91	20.97	20.63	20.66	-1.10%	41,700
2026-02-03	20.88	20.97	20.71	20.89	-0.24%	8,600
2026-02-02	20.94	21.05	20.83	20.94	-0.95%	12,000
2026-01-30	21.40	21.41	21.11	21.14	-2.40%	14,100
2026-01-29	21.62	21.84	21.43	21.66	+0.98%	32,600
2026-01-28	21.67	21.81	21.44	21.45	-0.05%	24,400
2026-01-27	21.52	21.55	21.35	21.46	+0.19%	35,000
2026-01-26	21.37	21.55	21.35	21.42	-1.02%	89,900
2026-01-23	21.58	21.74	21.53	21.64	+0.14%	21,700
2026-01-22	21.50	21.78	21.50	21.61	+0.84%	118,700
2026-01-21	21.36	21.53	21.30	21.43	+1.47%	11,800
2026-01-20	21.09	21.26	21.03	21.12	-0.33%	63,900
2026-01-16	21.39	21.53	21.11	21.19	-1.85%	45,100
2026-01-15	21.49	21.68	21.39	21.59	+0.47%	39,200
2026-01-14	21.59	21.62	21.41	21.49	-2.05%	157,900
2026-01-13	22.07	22.12	21.90	21.94	-2.36%	16,700
2026-01-12	21.93	22.49	21.91	22.47	+3.79%	141,800
2026-01-09	21.82	21.82	21.60	21.65	-1.01%	158,200
2026-01-08	21.52	21.87	21.50	21.87	+1.25%	115,800
2026-01-07	21.77	21.79	21.59	21.60	-1.41%	82,300
2026-01-06	21.89	22.13	21.86	21.91	+0.37%	135,900
2026-01-05	21.57	21.89	21.43	21.83	-0.14%	16,800
2026-01-02	21.76	21.87	21.71	21.86	+2.77%	8,500
2025-12-31	21.34	21.35	21.21	21.27	-1.21%	20,600
2025-12-30	21.64	21.64	21.52	21.53	-1.10%	11,700
2025-12-29	21.63	21.79	21.63	21.77	-0.87%	22,300
2025-12-26	21.90	21.97	21.90	21.96	+1.15%	5,500
2025-12-24	21.69	21.80	21.67	21.71	+0.09%	5,200
2025-12-23	21.65	21.73	21.61	21.69	-0.96%	16,000
2025-12-22	21.71	21.90	21.65	21.90	+1.15%	81,300
2025-12-19	21.56	21.66	21.56	21.65	+1.45%	9,100
2025-12-18	21.39	21.50	21.32	21.34	+0.33%	27,900
2025-12-17	21.54	21.57	21.24	21.27	-0.56%	16,700
2025-12-16	21.35	21.40	21.24	21.39	-0.33%	23,500
2025-12-15	21.73	21.73	21.46	21.46	-0.97%	20,600
2025-12-12	21.72	21.88	21.59	21.67	-0.14%	25,700
2025-12-11	21.65	21.74	21.56	21.70	-0.32%	24,700
2025-12-10	21.67	21.86	21.55	21.77	+1.02%	73,400
2025-12-09	21.53	21.62	21.50	21.55	-1.91%	32,400
2025-12-08	21.91	22.00	21.83	21.97	-0.32%	29,100
2025-12-05	22.14	22.14	21.99	22.04	+1.05%	17,400
2025-12-04	21.94	21.94	21.81	21.81	-0.23%	8,200
2025-12-03	21.86	21.98	21.79	21.86	-1.22%	13,300
2025-12-02	22.08	22.13	21.94	22.13	-0.14%	42,000
2025-12-01	22.11	22.34	22.11	22.16	+0.32%	32,500
2025-11-28	22.13	22.19	21.97	22.09	+0.87%	72,000
2025-11-26	22.00	22.19	21.90	21.90	-0.27%	30,700
2025-11-25	21.90	21.98	21.78	21.96	+0.73%	22,100
2025-11-24	21.76	21.87	21.76	21.80	+1.16%	11,900
2025-11-21	21.23	21.62	21.16	21.55	+0.89%	41,500
2025-11-20	21.93	21.96	21.36	21.36	-2.38%	40,900
2025-11-19	22.04	22.05	21.84	21.88	-1.53%	8,200
2025-11-18	22.12	22.27	22.02	22.22	-0.63%	34,000
2025-11-17	22.43	22.56	22.33	22.36	-1.02%	18,100
2025-11-14	22.65	22.79	22.48	22.59	-1.44%	24,200
2025-11-13	23.33	23.33	22.92	22.92	-0.74%	41,500
2025-11-12	23.24	23.24	23.02	23.09	-0.69%	29,400
2025-11-11	23.36	23.36	23.25	23.25	-0.47%	3,600
2025-11-10	23.00	23.42	23.00	23.36	+3.36%	84,200
2025-11-07	22.66	22.66	22.38	22.60	-0.96%	16,300
2025-11-06	22.89	23.12	22.82	22.82	+0.40%	12,900
2025-11-05	22.56	22.79	22.50	22.73	+1.02%	139,300
2025-11-04	22.60	22.70	22.46	22.50	-1.75%	12,100
2025-11-03	22.92	23.00	22.71	22.90	-0.65%	134,900
2025-10-31	23.00	23.06	22.84	23.05	-0.86%	35,400
2025-10-30	23.18	23.36	23.18	23.25	-1.48%	10,300
2025-10-29	23.69	23.74	23.49	23.60	+0.60%	47,400
2025-10-28	23.46	23.53	23.40	23.46	-1.14%	5,800
2025-10-27	23.79	23.80	23.67	23.73	+1.24%	26,600
2025-10-24	23.41	23.50	23.28	23.44	+0.17%	48,400
2025-10-23	23.25	23.52	23.21	23.40	+1.65%	7,000
2025-10-22	23.09	23.16	22.89	23.02	-0.69%	5,300
2025-10-21	23.20	23.38	23.10	23.18	-1.15%	77,000
2025-10-20	23.06	23.50	23.03	23.45	+1.34%	42,400
2025-10-17	22.74	23.15	22.74	23.14	+0.30%	34,000
2025-10-16	23.11	23.26	22.91	23.07	-0.13%	186,400
2025-10-15	23.08	23.26	22.99	23.10	+1.67%	83,100
2025-10-14	22.47	22.90	22.47	22.72	-1.30%	155,300
2025-10-13	23.12	23.12	22.89	23.02	+3.83%	50,400
2025-10-10	23.49	23.62	22.04	22.17	-5.90%	240,400
2025-10-09	23.93	23.93	23.54	23.56	-2.24%	70,000
2025-10-08	24.00	24.12	23.89	24.10	+0.37%	21,600
2025-10-07	24.28	24.43	23.90	24.01	-1.11%	69,500
2025-10-06	24.10	24.33	24.05	24.28	-0.25%	64,000
2025-10-03	24.44	24.63	24.28	24.34	-1.06%	35,200
2025-10-02	24.61	24.67	24.54	24.60	+0.99%	128,900
2025-10-01	24.19	24.40	24.19	24.36	+0.70%	10,900
2025-09-30	24.13	24.39	24.06	24.19	+1.09%	73,500
2025-09-29	23.92	24.02	23.83	23.93	+1.61%	63,300
2025-09-26	23.58	23.63	23.42	23.55	-0.93%	64,000
2025-09-25	23.71	23.90	23.58	23.77	+0.64%	20,800
2025-09-24	23.69	23.83	23.55	23.62	+1.03%	43,600
2025-09-23	23.51	23.65	23.32	23.38	-1.64%	81,500
2025-09-22	23.84	23.97	23.64	23.77	-1.08%	19,800
2025-09-19	24.20	24.20	24.00	24.03	+0.21%	105,500
2025-09-18	23.90	24.08	23.90	23.98	-0.95%	50,000
2025-09-17	24.17	24.26	24.00	24.21	+2.15%	92,600
2025-09-16	23.38	23.73	23.37	23.70	+1.85%	28,700
2025-09-15	23.36	23.37	23.23	23.27	+0.87%	27,400
2025-09-12	23.17	23.17	22.98	23.07	-1.33%	33,700
2025-09-11	23.04	23.39	23.04	23.38	+1.96%	41,900
2025-09-10	23.09	23.17	22.85	22.93	-1.38%	19,700
2025-09-09	23.10	23.30	23.10	23.25	+0.78%	13,200
2025-09-08	22.94	23.12	22.85	23.07	+1.18%	82,200
2025-09-05	22.75	22.84	22.61	22.80	+1.83%	22,900
2025-09-04	22.36	22.46	22.21	22.39	-1.41%	147,300
2025-09-03	22.64	22.72	22.47	22.71	-0.04%	99,000
2025-09-02	22.50	22.79	22.49	22.72	-0.74%	33,600
2025-08-29	22.76	22.90	22.66	22.89	+1.42%	87,400
2025-08-28	22.44	22.59	22.39	22.57	+0.27%	32,400
2025-08-27	22.58	22.58	22.36	22.51	-3.31%	159,100
2025-08-26	23.39	23.51	23.25	23.28	+0.56%	146,500
2025-08-25	23.32	23.64	23.06	23.15	-1.11%	59,700
2025-08-22	22.93	23.45	22.93	23.41	+3.81%	69,400
2025-08-21	22.27	22.55	22.27	22.55	+1.08%	16,500
2025-08-20	22.38	22.47	22.24	22.31	+0.36%	25,900
2025-08-19	22.20	22.46	22.14	22.23	+0.41%	90,400
2025-08-18	22.24	22.24	22.06	22.14	+1.23%	15,700
2025-08-15	21.85	21.95	21.84	21.87	+0.51%	12,900
2025-08-14	21.77	21.89	21.63	21.76	-1.49%	21,900
2025-08-13	22.07	22.14	21.93	22.09	+1.75%	78,100
2025-08-12	21.43	21.71	21.43	21.71	+1.78%	9,800
2025-08-11	21.45	21.59	21.30	21.33	-0.56%	19,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+10.64%). Worst month: Oct (-9.05%). Based on 5 years of daily data (2022–2026).

Jan+0.13%
Feb+0.91%
Mar-0.09%
Apr-2.68%
May-4.37%
Jun-4.47%
Jul+7.49%
Aug+1.37%
Sep+10.64%
Oct-9.05%
Nov+5.98%
Dec-1.63%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Global X MSCI China Consumer Disc ETF's (CHIQ) latest close?

18.33 on 2026-08-07, from the Closelook data lake's daily price record.

What is CHIQ's 52-week high and low?

24.67 high and 15.48 low over the trailing 52 weeks, as of 2026-08-07.

What is Global X MSCI China Consumer Disc ETF's strongest and weakest month historically?

Historically, CHIQ's strongest calendar month has been Sep (average +10.64%) and its weakest Oct (average -9.05%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.