GX China Innovation ETF (NQ: KEJI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.83	11.83	11.83	11.83	100	+0.02(+0.17%)
Apr 27, 2023	11.81	11.81	11.81	11.81	4	+0.08(+0.68%)
Apr 26, 2023	11.69	11.73	11.69	11.73	249	+0.36(+3.15%)
Apr 25, 2023	11.37	11.37	11.37	11.37	83	-0.42(-3.58%)
Apr 24, 2023	11.79	11.79	11.79	11.79	0	-0.10(-0.84%)
Apr 21, 2023	11.86	11.89	11.86	11.89	221	-0.21(-1.77%)
Apr 20, 2023	12.11	12.11	12.11	12.11	103	-0.22(-1.78%)
Apr 19, 2023	12.33	12.33	12.33	12.33	6	-0.11(-0.91%)
Apr 18, 2023	12.44	12.44	12.44	12.44	1	-0.01(-0.10%)
Apr 17, 2023	12.38	12.45	12.38	12.45	2,849	+0.10(+0.79%)
Apr 14, 2023	12.36	12.36	12.36	12.36	100	-0.03(-0.24%)
Apr 13, 2023	12.38	12.38	12.38	12.38	0	+0.23(+1.88%)
Apr 12, 2023	12.16	12.16	12.16	12.16	29	-0.26(-2.08%)
Apr 11, 2023	12.41	12.41	12.41	12.41	63	-0.10(-0.79%)
Apr 10, 2023	12.44	12.51	12.44	12.51	423	+0.02(+0.20%)
Apr 06, 2023	12.49	12.49	12.49	12.49	0	+0.11(+0.92%)
Apr 05, 2023	12.37	12.37	12.37	12.37	33	-0.04(-0.32%)
Apr 04, 2023	12.48	12.48	12.41	12.41	213	-0.20(-1.58%)
Apr 03, 2023	12.61	12.61	12.61	12.61	4	+0.10(+0.81%)
Mar 31, 2023	12.51	12.51	12.51	12.51	100	-0.10(-0.81%)
Mar 30, 2023	12.61	12.61	12.61	12.61	69	+0.25(+2.00%)
Mar 29, 2023	12.37	12.37	12.37	12.37	310	-0.01(-0.07%)
Mar 28, 2023	12.37	12.37	12.37	12.37	259	+0.17(+1.38%)
Mar 27, 2023	12.21	12.21	12.21	12.21	9	-0.04(-0.33%)
Mar 24, 2023	12.17	12.25	12.17	12.25	393	+0.08(+0.65%)
Mar 23, 2023	12.22	12.22	12.17	12.17	202	+0.21(+1.75%)
Mar 22, 2023	11.96	11.96	11.96	11.96	4	-0.04(-0.33%)
Mar 21, 2023	12.00	12.00	12.00	12.00	3	+0.23(+1.94%)
Mar 20, 2023	11.77	11.77	11.77	11.77	23	+0.08(+0.66%)
Mar 17, 2023	11.69	11.69	11.69	11.69	129	-0.08(-0.66%)
Mar 16, 2023	11.74	11.77	11.73	11.77	389	+0.01(+0.09%)
Mar 15, 2023	11.74	11.76	11.74	11.76	273	-0.24(-1.99%)
Mar 14, 2023	11.88	12.00	11.88	12.00	340	+0.11(+0.92%)
Mar 13, 2023	11.89	11.89	11.89	11.89	150	+0.00(+0.00%)
Mar 10, 2023	11.88	11.97	11.88	11.89	1,029	-0.06(-0.50%)
Mar 09, 2023	11.95	11.95	11.95	11.95	117	-0.26(-2.12%)
Mar 08, 2023	12.21	12.21	12.21	12.21	12	+0.02(+0.16%)
Mar 07, 2023	12.41	12.41	12.19	12.19	229	-0.35(-2.82%)
Mar 06, 2023	12.54	12.54	12.54	12.54	0	-0.14(-1.13%)
Mar 03, 2023	12.68	12.68	12.68	12.68	100	+0.02(+0.16%)
Mar 02, 2023	12.66	12.66	12.66	12.66	52	+0.00(+0.00%)
Mar 01, 2023	12.66	12.66	12.66	12.66	102	+0.39(+3.16%)
Feb 28, 2023	12.28	12.28	12.28	12.28	0	-0.07(-0.56%)
Feb 27, 2023	12.33	12.35	12.33	12.35	249	+0.13(+1.06%)
Feb 24, 2023	12.29	12.29	12.22	12.22	287	-0.40(-3.15%)
Feb 23, 2023	12.70	12.70	12.51	12.61	719	+0.04(+0.34%)
Feb 22, 2023	12.57	12.57	12.57	12.57	219	-0.10(-0.77%)
Feb 21, 2023	12.70	12.70	12.67	12.67	134	-0.06(-0.51%)
Feb 17, 2023	12.86	12.86	12.73	12.73	280	-0.31(-2.36%)
Feb 16, 2023	13.04	13.04	13.04	13.04	103	-0.22(-1.65%)
Feb 15, 2023	13.29	13.29	13.26	13.26	658	-0.05(-0.37%)
Feb 14, 2023	13.31	13.31	13.31	13.31	22	-0.22(-1.62%)
Feb 13, 2023	13.46	13.53	13.46	13.53	249	+0.26(+1.95%)
Feb 10, 2023	13.45	13.45	13.27	13.27	271	-0.42(-3.05%)
Feb 09, 2023	13.70	13.70	13.68	13.69	975	+0.36(+2.68%)
Feb 08, 2023	13.33	13.33	13.33	13.33	50	-0.15(-1.14%)
Feb 07, 2023	13.42	13.59	13.39	13.48	1,372	+0.06(+0.44%)
Feb 06, 2023	13.34	13.43	13.34	13.42	738	-0.23(-1.71%)
Feb 03, 2023	13.66	13.66	13.66	13.66	131	-0.23(-1.65%)
Feb 02, 2023	13.89	13.89	13.89	13.89	107	-0.35(-2.44%)
Feb 01, 2023	14.04	14.23	14.04	14.23	948	+0.42(+3.02%)
Jan 31, 2023	13.82	13.82	13.82	13.82	10	-0.12(-0.86%)
Jan 30, 2023	13.98	13.98	13.94	13.94	379	-0.28(-1.96%)
Jan 27, 2023	14.30	14.30	14.21	14.21	609	-0.11(-0.76%)
Jan 26, 2023	14.17	14.32	14.17	14.32	1,708	+0.32(+2.27%)
Jan 25, 2023	14.01	14.01	14.01	14.01	96	-0.03(-0.21%)
Jan 24, 2023	13.96	14.03	13.96	14.03	433	+0.06(+0.43%)
Jan 23, 2023	14.02	14.02	13.98	13.98	270	+0.10(+0.72%)
Jan 20, 2023	13.84	13.88	13.84	13.88	326	+0.27(+1.99%)
Jan 19, 2023	13.50	13.60	13.50	13.60	269	+0.29(+2.18%)
Jan 18, 2023	13.31	13.31	13.31	13.31	1	-0.15(-1.14%)
Jan 17, 2023	13.47	13.47	13.47	13.47	44	+0.00(+0.00%)
Jan 13, 2023	13.47	13.47	13.47	13.47	100	+0.10(+0.74%)
Jan 12, 2023	13.24	13.37	13.03	13.37	2,065	+0.12(+0.90%)
Jan 11, 2023	13.25	13.25	13.25	13.25	80	-0.01(-0.07%)
Jan 10, 2023	13.26	13.26	13.26	13.26	4	+0.23(+1.75%)
Jan 09, 2023	13.03	13.03	13.03	13.03	12	-0.01(-0.08%)
Jan 06, 2023	13.04	13.04	13.04	13.04	100	+0.26(+2.06%)
Jan 05, 2023	12.78	12.78	12.76	12.78	1,208	+0.05(+0.43%)
Jan 04, 2023	12.48	12.72	12.48	12.72	106	+0.35(+2.81%)
Jan 03, 2023	12.28	12.37	12.28	12.37	204	+0.38(+3.14%)
Dec 30, 2022	12.04	12.04	12.00	12.00	100	-0.27(-2.18%)
Dec 29, 2022	12.27	12.27	12.27	12.27	64	+0.42(+3.52%)
Dec 28, 2022	12.13	12.13	11.85	11.85	237	-0.49(-3.95%)
Dec 27, 2022	11.63	12.34	11.63	12.34	446	+0.62(+5.26%)
Dec 23, 2022	11.72	11.72	11.72	11.72	100	-0.06(-0.51%)
Dec 22, 2022	11.92	11.92	11.74	11.78	6,544	-0.23(-1.90%)
Dec 21, 2022	12.06	12.06	12.01	12.01	102	+0.10(+0.88%)
Dec 20, 2022	11.96	11.96	11.90	11.90	100	-0.15(-1.28%)
Dec 19, 2022	12.10	12.10	12.05	12.06	912	-0.03(-0.25%)
Dec 16, 2022	12.09	12.17	12.09	12.09	102	-0.11(-0.90%)
Dec 15, 2022	12.37	12.37	12.20	12.20	330	-0.05(-0.41%)
Dec 14, 2022	12.33	12.33	12.25	12.25	102	-0.04(-0.32%)
Dec 13, 2022	12.48	12.48	12.29	12.29	255	-0.06(-0.48%)
Dec 12, 2022	12.28	12.35	12.28	12.35	465	+0.10(+0.81%)
Dec 09, 2022	12.47	12.47	12.25	12.25	1,037	-0.20(-1.63%)
Dec 08, 2022	12.45	12.45	12.45	12.45	40	+0.22(+1.83%)
Dec 07, 2022	12.27	12.27	12.23	12.23	104	-0.07(-0.57%)
Dec 06, 2022	12.30	12.33	12.30	12.30	871	+0.23(+1.89%)
Dec 05, 2022	12.07	12.15	12.07	12.07	301	-0.24(-1.98%)
Dec 02, 2022	12.31	12.31	12.31	12.31	100	+0.32(+2.64%)
Dec 01, 2022	12.05	12.05	11.99	11.99	105	-0.10(-0.85%)
Nov 30, 2022	12.10	12.10	12.10	12.10	72	+0.52(+4.46%)
Nov 29, 2022	11.63	11.63	11.58	11.58	110	+0.30(+2.69%)
Nov 28, 2022	11.26	11.28	11.26	11.28	509	+0.09(+0.84%)
Nov 25, 2022	11.35	11.35	11.18	11.18	555	-0.38(-3.27%)
Nov 23, 2022	11.56	11.56	11.56	11.56	100	+0.09(+0.78%)
Nov 22, 2022	11.57	11.57	11.43	11.47	2,884	-0.26(-2.20%)
Nov 21, 2022	11.73	11.73	11.73	11.73	2	-0.07(-0.59%)
Nov 18, 2022	11.80	11.80	11.80	11.80	100	-0.14(-1.17%)
Nov 17, 2022	11.64	11.94	11.64	11.94	101	+0.07(+0.59%)
Nov 16, 2022	11.93	11.93	11.87	11.87	252	-0.26(-2.17%)
Nov 15, 2022	12.19	12.19	12.13	12.13	184	+0.42(+3.61%)
Nov 14, 2022	11.71	11.71	11.71	11.71	2	-0.07(-0.59%)
Nov 11, 2022	11.85	11.85	11.78	11.78	264	+0.25(+2.14%)
Nov 10, 2022	11.51	11.53	11.51	11.53	108	+0.47(+4.28%)
Nov 09, 2022	11.31	11.31	11.06	11.06	889	-0.45(-3.93%)
Nov 08, 2022	11.51	11.51	11.51	11.51	29	-0.04(-0.34%)
Nov 07, 2022	11.68	11.68	11.55	11.55	102	-0.20(-1.69%)
Nov 04, 2022	11.63	11.75	11.52	11.75	1,524	+0.72(+6.49%)
Nov 03, 2022	11.03	11.03	11.03	11.03	2	+0.17(+1.55%)
Nov 02, 2022	10.89	10.89	10.86	10.86	545	+0.14(+1.28%)
Nov 01, 2022	10.82	10.82	10.73	10.73	723	+0.33(+3.17%)
Oct 31, 2022	10.40	10.40	10.40	10.40	194	+0.00(+0.00%)
Oct 28, 2022	10.48	10.48	10.40	10.40	657	-0.44(-4.04%)
Oct 27, 2022	10.91	10.91	10.83	10.83	524	-0.20(-1.80%)
Oct 26, 2022	10.93	11.03	10.93	11.03	134	+0.45(+4.23%)
Oct 25, 2022	10.59	10.59	10.59	10.59	154	+0.11(+1.04%)
Oct 24, 2022				10.48	115	-0.74(-6.56%)
Oct 21, 2022	11.15	11.21	11.12	11.21	1,010	+0.10(+0.89%)
Oct 20, 2022	11.11	11.11	11.11	11.11	15	+0.04(+0.36%)
Oct 19, 2022	11.14	11.14	11.07	11.07	105	-0.36(-3.13%)
Oct 18, 2022	11.65	11.65	11.40	11.43	714	-0.10(-0.86%)
Oct 17, 2022	11.53	11.53	11.53	11.53	43	+0.30(+2.65%)
Oct 14, 2022	11.38	11.38	11.23	11.23	1,287	+0.19(+1.71%)
Oct 13, 2022	11.04	11.04	11.04	11.04	29	+0.02(+0.18%)
Oct 12, 2022	10.99	11.03	10.99	11.02	510	+0.20(+1.84%)
Oct 11, 2022	10.85	10.85	10.82	10.82	481	+0.03(+0.28%)
Oct 10, 2022	10.99	10.99	10.79	10.79	716	-0.47(-4.19%)
Oct 07, 2022	11.33	11.33	11.27	11.27	143	-0.23(-2.03%)
Oct 06, 2022	11.50	11.50	11.50	11.50	0	-0.09(-0.77%)
Oct 05, 2022	11.59	11.59	11.59	11.59	2	-0.08(-0.68%)
Oct 04, 2022	11.60	11.67	11.60	11.67	104	+0.46(+4.08%)
Oct 03, 2022	11.21	11.21	11.21	11.21	6	+0.15(+1.33%)
Sep 30, 2022	11.08	11.11	11.06	11.06	319	-0.33(-2.87%)
Sep 29, 2022	11.40	11.40	11.39	11.39	114	-0.04(-0.35%)
Sep 28, 2022	11.33	11.43	11.33	11.43	228	-0.06(-0.52%)
Sep 27, 2022	11.48	11.52	11.48	11.49	1,177	+0.00(+0.00%)
Sep 26, 2022	11.50	11.50	11.49	11.49	513	+0.14(+1.23%)
Sep 23, 2022	11.43	11.43	11.35	11.35	247	-0.31(-2.64%)
Sep 22, 2022	11.66	11.66	11.66	11.66	240	-0.06(-0.49%)
Sep 21, 2022	11.72	11.72	11.72	11.72	25	-0.28(-2.30%)
Sep 20, 2022	11.97	11.99	11.97	11.99	100	-0.03(-0.29%)
Sep 19, 2022	12.03	12.03	12.03	12.03	0	+0.01(+0.12%)
Sep 16, 2022	12.01	12.01	12.01	12.01	100	-0.18(-1.51%)
Sep 15, 2022	12.29	12.29	12.20	12.20	310	-0.37(-2.93%)
Sep 14, 2022	12.56	12.56	12.56	12.56	1	-0.02(-0.12%)
Sep 13, 2022	12.55	12.60	12.54	12.58	1,168	-0.50(-3.83%)
Sep 12, 2022	13.04	13.08	13.04	13.08	100	+0.12(+0.92%)
Sep 09, 2022	12.93	12.96	12.93	12.96	617	+0.21(+1.64%)
Sep 08, 2022	12.75	12.75	12.75	12.75	42	-0.25(-1.91%)
Sep 07, 2022	13.00	13.00	13.00	13.00	116	+0.28(+2.19%)
Sep 06, 2022	12.69	12.74	12.69	12.72	363	-0.05(-0.39%)
Sep 02, 2022	12.84	12.84	12.77	12.77	145	-0.27(-2.09%)
Sep 01, 2022	13.05	13.05	13.05	13.05	5	-0.07(-0.57%)
Aug 31, 2022	13.17	13.17	13.12	13.12	107	-0.07(-0.56%)
Aug 30, 2022	13.17	13.23	13.13	13.19	2,037	-0.37(-2.71%)
Aug 29, 2022	13.56	13.56	13.56	13.56	0	-0.00(-0.04%)
Aug 26, 2022	13.63	13.63	13.57	13.57	160	-0.17(-1.23%)
Aug 25, 2022	13.71	13.79	13.67	13.74	913	+0.19(+1.39%)
Aug 24, 2022	13.55	13.55	13.55	13.55	43	-0.37(-2.64%)
Aug 23, 2022	13.92	13.92	13.92	13.92	11	+0.02(+0.14%)
Aug 22, 2022	13.90	13.90	13.90	13.90	2	+0.13(+0.94%)
Aug 19, 2022	13.99	13.99	13.77	13.77	361	-0.37(-2.59%)
Aug 18, 2022	14.13	14.13	14.13	14.13	0	-0.05(-0.36%)
Aug 17, 2022	14.18	14.18	14.18	14.18	12	+0.13(+0.96%)
Aug 16, 2022	14.05	14.05	14.05	14.05	26	-0.01(-0.11%)
Aug 15, 2022	14.01	14.06	14.01	14.06	164	+0.06(+0.43%)
Aug 12, 2022	13.93	14.01	13.93	14.01	615	-0.08(-0.56%)
Aug 11, 2022	14.05	14.08	14.05	14.08	206	+0.25(+1.80%)
Aug 10, 2022	13.85	13.92	13.77	13.84	3,573	-0.13(-0.96%)
Aug 09, 2022	13.97	13.97	13.97	13.97	0	-0.02(-0.18%)
Aug 08, 2022	13.93	13.99	13.93	13.99	113	+0.05(+0.37%)
Aug 05, 2022	13.94	13.94	13.94	13.94	100	-0.05(-0.39%)
Aug 04, 2022	14.03	14.03	13.98	14.00	1,206	+0.18(+1.32%)
Aug 03, 2022	13.82	13.82	13.82	13.82	173	-0.14(-0.97%)
Aug 02, 2022	13.95	13.95	13.95	13.95	46	-0.09(-0.67%)
Aug 01, 2022	14.05	14.05	14.05	14.05	26	-0.04(-0.28%)
Jul 29, 2022	14.08	14.08	14.08	14.08	100	-0.14(-0.98%)
Jul 28, 2022	14.22	14.22	14.22	14.22	8	-0.21(-1.45%)
Jul 27, 2022	14.31	14.43	14.31	14.43	113	+0.29(+2.04%)
Jul 26, 2022	14.16	14.16	14.14	14.14	259	-0.02(-0.14%)
Jul 25, 2022	14.16	14.16	14.16	14.16	21	-0.08(-0.59%)
Jul 22, 2022	14.25	14.25	14.25	14.25	100	-0.25(-1.71%)
Jul 21, 2022	14.50	14.50	14.50	14.50	6	+0.10(+0.73%)
Jul 20, 2022	14.39	14.39	14.39	14.39	29	-0.12(-0.84%)
Jul 19, 2022	14.51	14.51	14.51	14.51	0	+0.06(+0.43%)
Jul 18, 2022	14.45	14.50	14.45	14.45	301	+0.08(+0.55%)
Jul 15, 2022	14.42	14.42	14.37	14.37	364	-0.20(-1.36%)
Jul 14, 2022	14.57	14.57	14.57	14.57	30	+0.20(+1.38%)
Jul 13, 2022	14.24	14.37	14.24	14.37	1,922	+0.15(+1.05%)
Jul 12, 2022	14.30	14.30	14.22	14.22	3,234	-0.21(-1.45%)
Jul 11, 2022	14.61	14.61	14.43	14.43	131	-0.55(-3.65%)
Jul 08, 2022	15.02	15.02	14.98	14.98	644	-0.35(-2.27%)
Jul 07, 2022	15.33	15.33	15.33	15.33	8	+0.39(+2.60%)
Jul 06, 2022	14.90	14.94	14.90	14.94	134	-0.02(-0.14%)
Jul 05, 2022	14.80	14.96	14.80	14.96	2,218	+0.00(+0.01%)
Jul 01, 2022	14.96	14.96	14.96	14.96	100	-0.14(-0.92%)
Jun 30, 2022	14.88	15.10	14.88	15.10	1,103	+0.30(+2.01%)
Jun 29, 2022	14.91	14.91	14.80	14.80	1,474	-0.35(-2.34%)
Jun 28, 2022	15.27	15.27	15.15	15.15	287	+0.11(+0.73%)
Jun 27, 2022	15.22	15.22	15.05	15.05	105	-0.13(-0.85%)
Jun 24, 2022	15.17	15.17	15.17	15.17	139	+0.53(+3.59%)
Jun 23, 2022	14.65	14.65	14.65	14.65	79	+0.38(+2.64%)
Jun 22, 2022	14.27	14.27	14.27	14.27	8	-0.25(-1.74%)
Jun 21, 2022	14.44	14.52	14.44	14.52	446	+0.29(+2.06%)
Jun 17, 2022	14.23	14.23	14.23	14.23	100	+0.33(+2.40%)
Jun 16, 2022	13.90	13.90	13.90	13.90	6	-0.28(-1.97%)
Jun 15, 2022	14.18	14.18	14.18	14.18	0	+0.24(+1.74%)
Jun 14, 2022	13.90	13.93	13.90	13.93	206	+0.12(+0.86%)
Jun 13, 2022	13.84	13.84	13.76	13.82	3,151	-0.40(-2.79%)
Jun 10, 2022	14.21	14.21	14.21	14.21	100	+0.21(+1.51%)
Jun 09, 2022	14.00	14.00	14.00	14.00	90	-0.46(-3.17%)
Jun 08, 2022	14.46	14.46	14.46	14.46	13	+0.15(+1.05%)
Jun 07, 2022	14.30	14.33	14.30	14.31	793	+0.17(+1.19%)
Jun 06, 2022	14.18	14.27	14.14	14.14	1,844	+0.48(+3.54%)
Jun 03, 2022	13.66	13.66	13.66	13.66	100	-0.22(-1.56%)
Jun 02, 2022	13.57	13.87	13.57	13.87	951	+0.53(+3.94%)
Jun 01, 2022	13.41	13.41	13.35	13.35	726	-0.11(-0.81%)
May 31, 2022	13.46	13.46	13.46	13.46	80	+0.51(+3.91%)
May 27, 2022	12.93	12.95	12.93	12.95	185	+0.07(+0.54%)
May 26, 2022	12.93	12.93	12.88	12.88	260	+0.17(+1.37%)
May 25, 2022	12.65	12.71	12.65	12.71	241	+0.07(+0.58%)
May 24, 2022	12.71	12.71	12.64	12.64	504	-0.52(-3.96%)
May 23, 2022	13.16	13.16	13.16	13.16	50	+0.03(+0.27%)
May 20, 2022	13.02	13.12	12.98	13.12	585	+0.05(+0.39%)
May 19, 2022	13.03	13.07	13.03	13.07	338	+0.52(+4.11%)
May 18, 2022	12.73	12.73	12.56	12.56	331	-0.29(-2.24%)
May 17, 2022	12.86	12.86	12.77	12.84	605	+0.44(+3.56%)
May 16, 2022	12.39	12.40	12.39	12.40	100	-0.04(-0.36%)
May 13, 2022	12.45	12.45	12.45	12.45	100	+0.24(+1.95%)
May 12, 2022	12.21	12.21	12.21	12.21	10	+0.00(+0.00%)
May 11, 2022	12.21	12.21	12.21	12.21	43	+0.34(+2.84%)
May 10, 2022	11.90	11.90	11.86	11.87	713	+0.19(+1.61%)
May 09, 2022	11.71	11.80	11.68	11.68	653	-0.31(-2.60%)
May 06, 2022	12.12	12.12	11.97	12.00	1,271	-0.29(-2.38%)
May 05, 2022	12.38	12.38	12.29	12.29	116	-0.48(-3.73%)
May 04, 2022	12.59	12.76	12.56	12.76	655	-0.04(-0.31%)
May 03, 2022	12.74	12.80	12.74	12.80	885	+0.19(+1.49%)

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.