Global X China Energy ETF (CHIE)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 04 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 01 Mar 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 29 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 28 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 27 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 26 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 23 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 22 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 21 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 20 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 16 Feb 2024 | 16.43 | 16.43 | 16.23 | 16.39 | 16.39 | 2,905 |
| 15 Feb 2024 | 16.47 | 16.47 | 16.28 | 16.42 | 16.42 | 2,328 |
| 14 Feb 2024 | 16.47 | 16.47 | 16.26 | 16.33 | 16.33 | 3,207 |
| 13 Feb 2024 | 16.34 | 16.42 | 16.34 | 16.40 | 16.40 | 2,862 |
| 12 Feb 2024 | 16.39 | 16.39 | 16.25 | 16.28 | 16.28 | 2,396 |
| 09 Feb 2024 | 16.36 | 16.42 | 16.36 | 16.40 | 16.40 | 1,355 |
| 08 Feb 2024 | 16.27 | 16.37 | 16.25 | 16.36 | 16.36 | 3,439 |
| 07 Feb 2024 | 16.36 | 16.45 | 16.34 | 16.35 | 16.35 | 6,248 |
| 06 Feb 2024 | 16.47 | 16.47 | 16.39 | 16.40 | 16.40 | 2,949 |
| 05 Feb 2024 | 16.48 | 16.49 | 16.34 | 16.34 | 16.34 | 4,904 |
| 02 Feb 2024 | 16.23 | 16.43 | 16.20 | 16.36 | 16.36 | 11,385 |
| 01 Feb 2024 | 16.44 | 16.45 | 16.40 | 16.40 | 16.40 | 560 |
| 31 Jan 2024 | 16.42 | 16.44 | 16.20 | 16.35 | 16.35 | 2,847 |
| 30 Jan 2024 | 16.32 | 16.46 | 16.31 | 16.39 | 16.39 | 4,581 |
| 29 Jan 2024 | 16.59 | 16.59 | 16.40 | 16.53 | 16.53 | 6,082 |
| 26 Jan 2024 | 16.48 | 16.60 | 16.48 | 16.55 | 16.55 | 7,712 |
| 25 Jan 2024 | 16.23 | 16.46 | 16.22 | 16.41 | 16.41 | 10,359 |
| 24 Jan 2024 | 15.71 | 16.12 | 15.71 | 15.98 | 15.98 | 22,584 |
| 23 Jan 2024 | 15.23 | 15.37 | 15.19 | 15.28 | 15.28 | 14,852 |
| 22 Jan 2024 | 15.23 | 15.23 | 14.90 | 15.05 | 15.05 | 26,029 |
| 19 Jan 2024 | 15.52 | 15.52 | 15.25 | 15.44 | 15.44 | 65,379 |
| 18 Jan 2024 | 15.64 | 15.73 | 15.60 | 15.60 | 15.60 | 1,801 |
| 17 Jan 2024 | 15.82 | 15.84 | 15.69 | 15.69 | 15.69 | 2,725 |
| 16 Jan 2024 | 16.00 | 16.07 | 15.91 | 15.92 | 15.92 | 5,113 |
| 12 Jan 2024 | 15.94 | 15.97 | 15.90 | 15.91 | 15.91 | 3,078 |
| 11 Jan 2024 | 15.97 | 15.97 | 15.68 | 15.69 | 15.69 | 3,856 |
| 10 Jan 2024 | 16.11 | 16.11 | 15.77 | 15.77 | 15.77 | 3,023 |
| 09 Jan 2024 | 15.86 | 15.90 | 15.84 | 15.85 | 15.85 | 3,285 |
| 08 Jan 2024 | 15.90 | 15.90 | 15.73 | 15.80 | 15.80 | 12,355 |
| 05 Jan 2024 | 16.15 | 16.17 | 15.98 | 16.05 | 16.05 | 5,612 |
| 04 Jan 2024 | 15.87 | 15.92 | 15.78 | 15.91 | 15.91 | 69,926 |
| 03 Jan 2024 | 15.55 | 15.80 | 15.55 | 15.80 | 15.80 | 1,111 |
| 02 Jan 2024 | 15.62 | 15.62 | 15.46 | 15.54 | 15.54 | 3,042 |
| 29 Dec 2023 | 15.30 | 15.30 | 15.26 | 15.27 | 15.27 | 1,283 |
| 28 Dec 2023 | 15.41 | 15.41 | 15.09 | 15.10 | 15.10 | 7,220 |
| 28 Dec 2023 | 1.017175 Dividend | |||||
| 27 Dec 2023 | 16.27 | 16.30 | 16.24 | 16.24 | 15.22 | 842 |
| 26 Dec 2023 | 16.16 | 16.16 | 16.08 | 16.10 | 15.09 | 2,109 |
| 22 Dec 2023 | 16.16 | 16.16 | 16.02 | 16.07 | 15.06 | 4,374 |
| 21 Dec 2023 | 15.92 | 15.92 | 15.81 | 15.84 | 14.85 | 4,217 |
| 20 Dec 2023 | 15.77 | 15.81 | 15.67 | 15.68 | 14.69 | 11,337 |
| 19 Dec 2023 | 15.81 | 15.91 | 15.81 | 15.87 | 14.88 | 2,827 |
| 18 Dec 2023 | 15.50 | 15.93 | 15.50 | 15.78 | 14.79 | 7,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.