Loncar China BioPharma ETF (CHNA) NASDAQ

13.53

-0.0095(-0.07%)

Updated at October 17, 2023 03:51PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2023	9.77	9.77	9.77	9.77	9.77	0
October 26, 2023	9.77	9.77	9.77	9.77	9.77	0
October 25, 2023	9.77	9.77	9.77	9.77	9.77	0
October 24, 2023	13.53	13.53	13.53	13.53	13.53	0
October 23, 2023	13.53	13.53	13.53	13.53	13.53	0
October 20, 2023	13.53	13.53	13.53	13.53	13.53	9
October 19, 2023	13.54	13.54	13.54	13.54	13.54	68
October 18, 2023	13.85	13.85	13.85	13.85	13.85	70
October 17, 2023	14.3	14.25	14.25	14.3	14.24	6,004
October 16, 2023	14.36	14.56	14.56	14.56	14.36	101
October 13, 2023	14.42	14.72	14.65	14.73	14.42	405
October 12, 2023	14.41	14.41	14.35	14.41	14.41	0
October 11, 2023	14.61	14.62	14.56	14.74	14.61	250
October 10, 2023	14.31	14.28	14.21	14.31	14.28	123
October 09, 2023	13.85	14.06	14	14.06	13.85	6,200
October 06, 2023	13.8	14.16	14.1	14.16	13.8	300
October 05, 2023	13.73	13.73	13.67	13.73	13.73	100
October 04, 2023	13.71	13.71	13.64	13.71	13.71	0
October 03, 2023	13.82	13.82	13.76	13.82	13.82	100
October 02, 2023	14.19	14.19	14.13	14.19	14.19	100
September 29, 2023	14.26	14.26	14.2	14.26	14.26	100
September 28, 2023	14.68	14.68	14.61	14.68	14.68	100
September 27, 2023	14.46	14.77	14.7	14.77	14.46	500
September 26, 2023	14.3	14.29	14.22	14.3	14.29	300
September 25, 2023	14.38	14.39	14.32	14.4	14.37	1,200
September 22, 2023	14.5	14.5	14.43	14.5	14.5	100
September 21, 2023	14.21	14.21	14.15	14.21	14.21	100
September 20, 2023	14.58	14.58	14.52	14.58	14.58	0
September 19, 2023	14.81	14.71	14.64	14.87	14.7	1,800
September 18, 2023	14.75	14.75	14.68	14.75	14.75	100
September 15, 2023	14.4	14.4	14.33	14.4	14.4	100
September 14, 2023	14.61	14.44	14.38	14.61	14.44	100
September 13, 2023	14.46	14.46	14.4	14.46	14.46	100
September 12, 2023	14.68	14.68	14.61	14.68	14.68	100
September 11, 2023	14.55	14.8	14.73	14.8	14.55	1,500
September 08, 2023	14.24	14.16	14.1	14.24	14.16	100
September 07, 2023	14.37	14.37	14.3	14.37	14.37	100
September 06, 2023	14.47	14.46	14.39	14.48	14.46	2,200
September 05, 2023	14.66	14.66	14.59	14.66	14.63	200
September 01, 2023	15.28	15.28	15.21	15.28	15.28	0
August 31, 2023	15.1	14.98	14.92	15.1	14.98	400
August 30, 2023	15.19	15.19	15.12	15.19	15.19	0
August 29, 2023	15.42	15.26	15.19	15.42	15.26	200
August 28, 2023	15	14.9	14.83	15	14.9	200
August 25, 2023	14.84	14.84	14.77	14.84	14.84	100
August 24, 2023	14.69	14.69	14.62	14.69	14.69	100
August 23, 2023	14.81	14.81	14.74	14.81	14.81	100
August 22, 2023	14.69	14.69	14.62	14.69	14.69	0
August 21, 2023	14.58	14.86	14.79	14.86	14.58	5,100
August 18, 2023	14.48	14.48	14.41	14.48	14.48	0
August 17, 2023	14.83	14.94	14.87	14.94	14.83	200
August 16, 2023	14.82	14.96	14.89	14.96	14.78	1,100
August 15, 2023	15.03	14.94	14.87	15.03	14.93	800
August 14, 2023	15.03	15.15	15.08	15.15	15.01	1,700
August 11, 2023	15.04	15.15	15.08	15.15	15.04	1,100
August 10, 2023	15.34	15.34	15.27	15.34	15.34	100
August 09, 2023	15.63	15.63	15.56	15.63	15.63	100
August 08, 2023	15.1	15.1	15.03	15.1	15.1	100
August 07, 2023	15.23	15.23	15.16	15.23	15.23	100
August 04, 2023	16.11	16.03	15.96	16.11	16.03	100