GX China Innovation ETF (NQ: KEJI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	18.81	18.85	18.75	18.82	1,391	+0.10(+0.52%)
Nov 29, 2021	18.75	18.75	18.73	18.73	390	-0.01(-0.04%)
Nov 26, 2021	18.73	18.73	18.73	18.73	285	-0.10(-0.53%)
Nov 24, 2021	18.83	18.83	18.83	18.83	354	-0.24(-1.25%)
Nov 23, 2021	19.12	19.12	19.02	19.07	374	-0.19(-1.00%)
Nov 22, 2021	19.29	19.29	19.21	19.27	1,161	+0.03(+0.15%)
Nov 19, 2021	19.21	19.24	19.21	19.24	186	+0.11(+0.59%)
Nov 18, 2021	19.21	19.12	19.07	19.12	426	-0.45(-2.28%)
Nov 17, 2021	19.71	19.71	19.52	19.57	962	+0.08(+0.39%)
Nov 16, 2021	19.47	19.49	19.47	19.49	202	+0.10(+0.51%)
Nov 15, 2021	19.46	19.52	19.37	19.39	1,151	-0.07(-0.38%)
Nov 12, 2021	19.49	19.49	19.47	19.47	528	+0.05(+0.28%)
Nov 11, 2021	19.33	19.41	19.33	19.41	510	+0.42(+2.20%)
Nov 09, 2021	19.01	19.01	18.95	19.00	383	+0.08(+0.41%)
Nov 08, 2021	18.88	18.92	18.84	18.92	1,161	+0.09(+0.48%)
Nov 05, 2021	18.78	18.83	18.78	18.83	114	-0.10(-0.53%)
Nov 04, 2021	18.91	19.07	18.89	18.93	1,819	+0.04(+0.21%)
Nov 03, 2021	18.85	18.89	18.85	18.89	155	+0.10(+0.53%)
Nov 02, 2021	18.79	18.79	18.76	18.79	288	-0.20(-1.07%)
Oct 29, 2021		18.99	18.99	18.99	59	-0.06(-0.33%)
Oct 28, 2021	19.02	19.06	19.02	19.06	250	+0.04(+0.20%)
Oct 27, 2021	19.15	19.15	19.02	19.02	241	-0.21(-1.11%)
Oct 26, 2021	19.19	19.23		19.23	375	-0.21(-1.07%)
Oct 25, 2021	19.43	19.44	19.39	19.44	2,052	+0.15(+0.80%)
Oct 22, 2021	19.33	19.33	19.28	19.29	492	+0.05(+0.28%)
Oct 21, 2021	19.26	19.26	19.23	19.23	498	-0.19(-1.00%)
Oct 20, 2021	19.44	19.44	19.43	19.43	139	+0.15(+0.75%)
Oct 19, 2021	19.28	19.28	19.28	19.28	511	+0.13(+0.67%)
Oct 18, 2021	18.92	19.15	18.92	19.15	1,620	+0.24(+1.26%)
Oct 15, 2021	18.80	18.91	18.80	18.91	788	+0.25(+1.36%)
Oct 14, 2021	18.66	18.67	18.66	18.66	827	-0.11(-0.61%)
Oct 13, 2021	18.76	18.77	18.76	18.77	424	+0.43(+2.36%)
Oct 12, 2021	18.51	18.51	18.34	18.34	1,814	-0.18(-0.97%)
Oct 11, 2021	18.67	18.67	18.52	18.52	310	-0.18(-0.98%)
Oct 08, 2021	18.66	18.70	18.66	18.70	312	+0.18(+0.99%)
Oct 07, 2021	18.28	18.52	18.28	18.52	2,047	+0.52(+2.86%)
Oct 06, 2021	17.92	18.01	17.92	18.01	588	-0.07(-0.38%)
Oct 05, 2021	17.96	18.08	17.96	18.07	549	+0.10(+0.57%)
Oct 04, 2021	18.09	18.09	17.90	17.97	2,275	-0.31(-1.68%)
Oct 01, 2021	18.20	18.28	18.20	18.28	317	-0.19(-1.01%)
Sep 30, 2021	18.38	18.48	18.38	18.47	1,966	+0.33(+1.82%)
Sep 29, 2021	18.29	18.29	18.14	18.14	270	-0.28(-1.52%)
Sep 28, 2021	18.49	18.49	18.40	18.42	929	-0.20(-1.06%)
Sep 27, 2021	18.21	18.62	18.21	18.62	1,441	+0.06(+0.33%)
Sep 23, 2021		18.55	18.55	18.55	2	-0.14(-0.73%)
Sep 22, 2021	18.73	18.73	18.69	18.69	1,173	+0.59(+3.26%)
Sep 20, 2021		18.10	18.10	18.10	29	-0.44(-2.39%)
Sep 17, 2021	18.59	18.59	18.46	18.55	777	+0.26(+1.40%)
Sep 16, 2021	18.28	18.30	18.22	18.29	1,032	-0.10(-0.53%)
Sep 15, 2021	18.45	18.52	18.39	18.39	2,317	-0.50(-2.63%)
Sep 13, 2021		18.88	18.88	18.88	53	-0.07(-0.37%)
Sep 10, 2021	19.12	19.12	18.95	18.95	4,858	-0.14(-0.73%)
Sep 09, 2021	18.92	19.10	18.92	19.09	1,929	-0.25(-1.28%)
Sep 08, 2021	19.34	19.34	19.34	19.34	856	-0.21(-1.06%)
Sep 07, 2021	19.46	19.64	19.46	19.55	3,665	+0.43(+2.23%)
Sep 03, 2021	19.12	19.12	19.12	19.12	384	-0.06(-0.31%)
Sep 02, 2021	19.18	19.18	19.18	19.18	2,348	-0.10(-0.54%)
Sep 01, 2021	18.98	19.29	18.98	19.29	1,089	+0.27(+1.43%)
Aug 31, 2021	19.01	19.01	19.01	19.01	467	+0.03(+0.16%)
Aug 30, 2021	18.78	18.98	18.78	18.98	1,395	+0.18(+0.98%)
Aug 27, 2021	18.74	18.80	18.74	18.80	403	-0.03(-0.16%)
Aug 26, 2021	18.74	18.83	18.69	18.83	1,007	-0.26(-1.38%)
Aug 25, 2021	19.03	19.09	19.00	19.09	2,269	-0.05(-0.26%)
Aug 24, 2021	19.14	19.14	19.14	19.14	273	+0.44(+2.34%)
Aug 23, 2021	18.51	18.70	18.51	18.70	4,112	+0.50(+2.77%)
Aug 20, 2021	18.30	18.30	18.20	18.20	402	-0.39(-2.08%)
Aug 19, 2021	18.59	18.59	18.59	18.59	244	-0.13(-0.69%)
Aug 18, 2021	18.71	18.71	18.71	18.71	247	+0.07(+0.40%)
Aug 17, 2021	18.62	18.64	18.54	18.64	1,542	-0.48(-2.50%)
Aug 16, 2021	19.26	19.26	19.07	19.12	1,122	-0.40(-2.05%)
Aug 13, 2021	19.49	19.52	19.47	19.52	1,253	-0.03(-0.15%)
Aug 12, 2021	19.56	19.58	19.55	19.55	1,379	-0.43(-2.17%)
Aug 11, 2021	19.98	19.98	19.98	19.98	175	+0.04(+0.18%)
Aug 10, 2021	19.94	19.94	19.94	19.94	205	+0.01(+0.06%)
Aug 09, 2021	19.92	19.96	19.92	19.93	822	-0.14(-0.67%)
Aug 05, 2021		20.07	20.07	20.07	187	-0.27(-1.34%)
Aug 04, 2021	20.23	20.34	20.23	20.34	1,867	+0.48(+2.40%)
Aug 03, 2021	19.94	19.94	19.82	19.87	2,245	-0.24(-1.19%)
Aug 02, 2021	20.06	20.18	20.04	20.10	1,069	+0.19(+0.95%)
Jul 30, 2021	19.78	19.91	19.78	19.91	2,000	-0.05(-0.25%)
Jul 29, 2021	19.99	19.99	19.96	19.96	867	+0.02(+0.10%)
Jul 28, 2021	19.29	19.94	19.29	19.94	6,477	+1.16(+6.18%)
Jul 27, 2021	18.79	18.79	18.47	18.78	8,531	-0.83(-4.25%)
Jul 26, 2021	19.70	19.84	19.62	19.62	3,834	-0.84(-4.10%)
Jul 23, 2021	20.86	20.86	20.40	20.46	3,858	-0.82(-3.85%)
Jul 22, 2021	21.23	21.27	21.23	21.27	429	-0.13(-0.60%)
Jul 21, 2021	21.40	21.40	21.40	21.40	396	+0.20(+0.92%)
Jul 20, 2021	21.25	21.25	21.16	21.21	934	+0.02(+0.10%)
Jul 19, 2021	21.14	21.24	21.14	21.19	2,003	-0.27(-1.24%)
Jul 16, 2021	21.63	21.63	21.45	21.45	1,556	-0.45(-2.04%)
Jul 15, 2021	21.90	21.90	21.90	21.90	241	+0.11(+0.50%)
Jul 14, 2021	21.87	21.87	21.79	21.79	1,552	-0.14(-0.63%)
Jul 13, 2021	21.90	21.93	21.90	21.93	2,054	+0.21(+0.96%)
Jul 12, 2021	21.72	21.72	21.72	21.72	235	+0.26(+1.20%)
Jul 09, 2021	21.32	21.46	21.32	21.46	587	+0.42(+1.98%)
Jul 08, 2021	20.85	21.05	20.85	21.05	2,919	-0.27(-1.26%)
Jul 07, 2021	21.48	21.48	21.30	21.31	2,307	+0.20(+0.96%)
Jul 06, 2021	21.16	21.26	21.10	21.11	3,286	-0.61(-2.81%)
Jul 02, 2021	21.72	21.72	21.72	21.72	702	-0.38(-1.71%)
Jul 01, 2021	22.17	22.17	22.10	22.10	251	-0.14(-0.63%)
Jun 30, 2021	22.28	22.28	22.24	22.24	534	-0.06(-0.26%)
Jun 29, 2021	22.26	22.30	22.26	22.30	1,076	+0.08(+0.36%)
Jun 28, 2021	22.26	22.30	22.21	22.22	2,230	+0.21(+0.96%)
Jun 25, 2021	21.97	22.01	21.97	22.01	497	+0.28(+1.27%)
Jun 24, 2021	21.66	21.76	21.64	21.73	3,913	+0.22(+1.03%)
Jun 23, 2021	21.46	21.52	21.46	21.51	1,155	+0.31(+1.47%)
Jun 22, 2021	21.19	21.19	21.19	21.19	739	+0.04(+0.19%)
Jun 21, 2021	21.24	21.24	21.15	21.15	965	+0.02(+0.09%)
Jun 18, 2021	21.14	21.14	21.08	21.13	1,590	+0.17(+0.83%)
Jun 17, 2021	20.86	20.96	20.86	20.96	1,304	+0.31(+1.50%)
Jun 16, 2021	20.73	20.73	20.64	20.65	1,649	-0.59(-2.79%)
Jun 15, 2021	21.33	21.33	21.24	21.24	1,244	-0.07(-0.32%)
Jun 14, 2021	21.33	21.35	21.29	21.31	991	-0.02(-0.10%)
Jun 11, 2021	21.33	21.33	21.33	21.33	238	-0.03(-0.16%)
Jun 10, 2021	21.24	21.37	21.24	21.37	1,621	+0.59(+2.84%)
Jun 08, 2021		20.78	20.78	20.78	188	-0.10(-0.47%)
Jun 07, 2021	20.81	20.88	20.78	20.88	2,744	-0.21(-0.99%)
Jun 04, 2021	21.09	21.09	21.09	21.09	542	+0.27(+1.31%)
Jun 03, 2021	20.87	20.87	20.79	20.81	772	-0.50(-2.35%)
Jun 02, 2021	21.31	21.31	21.31	21.31	1,177	-0.09(-0.43%)
Jun 01, 2021	21.37	21.45	21.30	21.40	2,651	+0.57(+2.72%)
May 27, 2021		20.84	20.84	20.84	182	+0.12(+0.57%)
May 26, 2021	20.73	20.73	20.69	20.72	1,421	-0.04(-0.21%)
May 25, 2021	20.81	20.81	20.76	20.76	534	+0.50(+2.46%)
May 24, 2021	20.31	20.31	20.26	20.26	296	+0.19(+0.94%)
May 21, 2021	20.22	20.22	20.08	20.08	592	-0.16(-0.80%)
May 20, 2021	20.27	20.27	20.24	20.24	204	+0.15(+0.74%)
May 19, 2021	19.98	20.12	19.96	20.09	8,837	+0.10(+0.49%)
May 18, 2021	20.01	20.09	19.99	19.99	796	+0.06(+0.31%)
May 17, 2021	19.85	19.93	19.85	19.93	6,413	+0.39(+1.97%)
May 14, 2021	19.35	19.55	19.35	19.54	2,953	+0.47(+2.48%)
May 13, 2021	19.19	19.24	19.02	19.07	4,287	-0.13(-0.68%)
May 12, 2021	19.44	19.46	19.20	19.20	1,150	-0.16(-0.83%)
May 11, 2021	19.33	19.42	19.12	19.36	2,036	+0.07(+0.37%)
May 10, 2021	19.60	19.60	19.29	19.29	993	-0.44(-2.22%)
May 07, 2021	19.77	19.77	19.69	19.73	3,083	-0.33(-1.65%)
May 06, 2021	20.22	20.22	20.02	20.06	2,702	-0.28(-1.37%)
May 05, 2021	20.36	20.36	20.33	20.34	818	+0.00(+0.00%)
May 04, 2021	20.45	20.45	20.33	20.34	2,133	-0.28(-1.35%)
May 03, 2021	20.61	20.63	20.61	20.61	700	-0.06(-0.29%)
Apr 30, 2021	20.73	20.73	20.67	20.67	3,226	-0.11(-0.52%)
Apr 29, 2021	20.96	20.96	20.77	20.78	917	-0.15(-0.70%)
Apr 28, 2021	20.96	20.97	20.39	20.93	507	+0.26(+1.26%)
Apr 27, 2021	20.78	20.78	20.65	20.67	1,858	-0.07(-0.33%)
Apr 26, 2021	20.74	20.77	20.64	20.74	5,111	-0.35(-1.68%)
Apr 23, 2021	20.98	21.10	20.98	21.09	2,319	+0.48(+2.32%)
Apr 22, 2021	20.64	20.69	20.61	20.61	1,417	+0.03(+0.14%)
Apr 21, 2021	20.44	20.58	20.44	20.58	342	+0.26(+1.29%)
Apr 20, 2021	20.50	20.50	20.32	20.32	2,738	-0.09(-0.46%)
Apr 19, 2021	20.51	20.52	20.41	20.42	1,003	+0.53(+2.66%)
Apr 16, 2021	19.89	19.95	19.89	19.89	2,117	-0.07(-0.34%)
Apr 15, 2021	20.07	20.07	19.95	19.95	1,287	+0.00(+0.00%)
Apr 14, 2021	20.01	20.01	19.95	19.95	1,323	+0.24(+1.21%)
Apr 13, 2021	19.61	19.72	19.61	19.72	2,230	+0.15(+0.76%)
Apr 12, 2021	19.70	19.70	19.52	19.57	7,131	-0.40(-1.99%)
Apr 09, 2021	20.03	20.03	19.91	19.96	5,343	-0.36(-1.76%)
Apr 08, 2021	20.34	20.34	20.27	20.32	1,279	+0.17(+0.84%)
Apr 07, 2021	20.20	20.83	19.93	20.15	4,165	-0.49(-2.35%)
Apr 06, 2021	20.45	20.64	20.45	20.64	1,009	+0.19(+0.92%)
Apr 05, 2021	20.54	20.54	20.44	20.45	1,906	+0.07(+0.34%)
Apr 01, 2021	20.15	20.47	20.15	20.38	4,638	+0.46(+2.30%)
Mar 31, 2021	19.84	19.98	19.84	19.92	7,776	+0.05(+0.24%)
Mar 30, 2021	19.69	19.91	19.69	19.88	3,923	+0.39(+2.03%)
Mar 29, 2021	19.50	19.50	19.44	19.48	3,101	-0.32(-1.63%)
Mar 26, 2021	19.49	19.80	19.48	19.80	4,537	+0.61(+3.17%)
Mar 25, 2021	19.25	19.25	19.03	19.20	5,910	+0.18(+0.97%)
Mar 24, 2021	19.35	19.35	19.01	19.01	7,221	-0.84(-4.24%)
Mar 23, 2021	19.85	19.89	19.84	19.86	6,204	-0.32(-1.57%)
Mar 22, 2021	20.14	20.24	20.10	20.17	17,400	+0.03(+0.15%)
Mar 19, 2021	20.01	20.15	19.98	20.14	6,251	-0.16(-0.80%)
Mar 18, 2021	20.44	20.46	20.31	20.31	2,448	-0.21(-1.03%)
Mar 17, 2021	20.22	20.52	20.22	20.52	648	+0.12(+0.61%)
Mar 16, 2021	20.26	20.41	20.26	20.39	3,205	+0.26(+1.27%)
Mar 15, 2021	19.95	20.14	19.95	20.14	2,712	-0.48(-2.34%)
Mar 12, 2021	20.53	20.62	20.53	20.62	1,714	-0.55(-2.59%)
Mar 11, 2021	20.86	21.18	20.86	21.17	8,174	+0.90(+4.43%)
Mar 10, 2021	20.25	20.57	20.25	20.27	1,774	-0.23(-1.12%)
Mar 09, 2021	20.10	20.55	20.10	20.50	8,583	+0.63(+3.17%)
Mar 08, 2021	20.46	20.46	19.87	19.87	10,564	-1.34(-6.34%)
Mar 05, 2021	21.45	21.45	20.85	21.21	12,805	+0.04(+0.18%)
Mar 04, 2021	21.96	21.96	21.16	21.18	22,364	-1.31(-5.85%)
Mar 03, 2021	23.11	23.11	22.49	22.49	43,407	-0.53(-2.29%)
Mar 02, 2021	23.17	23.17	23.01	23.02	4,316	-0.32(-1.39%)
Mar 01, 2021	23.11	23.40	23.11	23.34	7,813	+0.98(+4.38%)
Feb 26, 2021	22.49	22.59	22.36	22.36	11,696	-0.41(-1.79%)
Feb 25, 2021	24.74	24.74	22.76	22.77	24,807	-0.74(-3.16%)

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.