GX China Innovation ETF (NQ: KEJI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.