Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loncar China Biopharma ETF (NQ: CHNA )

13.53 UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 20, 2023 13.53 0 -0.01(-0.07%)
Oct 19, 2023 13.54 13.54 13.54 13.54 68 -0.31(-2.24%)
Oct 18, 2023 13.85 13.85 13.85 13.85 70 -0.40(-2.80%)
Oct 17, 2023 14.30 14.30 14.24 14.25 6,004 -0.31(-2.11%)
Oct 16, 2023 14.36 14.56 14.36 14.56 101 -0.10(-0.66%)
Oct 13, 2023 14.35 14.66 14.35 14.65 406 +0.31(+2.14%)
Oct 12, 2023 14.35 14.35 14.35 14.35 0 -0.21(-1.46%)
Oct 11, 2023 14.54 14.67 14.54 14.56 251 +0.34(+2.43%)
Oct 10, 2023 14.24 14.24 14.21 14.21 123 +0.21(+1.52%)
Oct 09, 2023 13.79 14.00 13.79 14.00 6,197 -0.10(-0.68%)
Oct 06, 2023 13.74 14.10 13.74 14.10 339 +0.43(+3.14%)
Oct 05, 2023 13.67 13.67 13.67 13.67 1 +0.02(+0.17%)
Oct 04, 2023 13.64 13.64 13.64 13.64 31 -0.11(-0.83%)
Oct 03, 2023 13.76 13.76 13.76 13.76 67 -0.37(-2.64%)
Oct 02, 2023 14.13 14.13 14.13 14.13 3 -0.07(-0.46%)
Sep 29, 2023 14.19 14.19 14.19 14.19 100 -0.42(-2.86%)
Sep 28, 2023 14.61 14.61 14.61 14.61 1 -0.09(-0.61%)
Sep 27, 2023 14.39 14.70 14.39 14.70 467 +0.48(+3.36%)
Sep 26, 2023 14.23 14.23 14.22 14.22 330 -0.10(-0.69%)
Sep 25, 2023 14.31 14.33 14.30 14.32 1,244 -0.11(-0.73%)
Sep 22, 2023 14.43 14.43 14.43 14.43 100 +0.28(+1.99%)
Sep 21, 2023 14.15 14.15 14.15 14.15 1 -0.37(-2.54%)
Sep 20, 2023 14.52 14.52 14.52 14.52 0 -0.13(-0.86%)
Sep 19, 2023 14.74 14.80 14.63 14.64 1,808 -0.04(-0.27%)
Sep 18, 2023 14.68 14.68 14.68 14.68 3 +0.35(+2.43%)
Sep 15, 2023 14.33 14.33 14.33 14.33 100 -0.04(-0.29%)
Sep 14, 2023 14.54 14.54 14.38 14.38 102 -0.02(-0.15%)
Sep 13, 2023 14.40 14.40 14.40 14.40 1 -0.22(-1.48%)
Sep 12, 2023 14.61 14.61 14.61 14.61 8 -0.12(-0.81%)
Sep 11, 2023 14.48 14.73 14.48 14.73 1,504 +0.64(+4.52%)
Sep 08, 2023 14.17 14.17 14.10 14.10 127 -0.21(-1.46%)
Sep 07, 2023 14.30 14.30 14.30 14.30 58 -0.09(-0.62%)
Sep 06, 2023 14.40 14.41 14.39 14.39 2,167 -0.20(-1.36%)
Sep 05, 2023 14.59 14.59 14.56 14.59 205 -0.62(-4.06%)
Sep 01, 2023 15.21 15.21 15.21 15.21 0 +0.29(+1.98%)
Aug 31, 2023 15.03 15.03 14.92 14.92 354 -0.21(-1.36%)
Aug 30, 2023 15.12 15.12 15.12 15.12 116 -0.07(-0.46%)
Aug 29, 2023 15.35 15.35 15.19 15.19 230 +0.36(+2.42%)
Aug 28, 2023 14.93 14.93 14.83 14.83 163 +0.06(+0.40%)
Aug 25, 2023 14.77 14.77 14.77 14.77 100 +0.15(+1.02%)
Aug 24, 2023 14.62 14.62 14.62 14.62 107 -0.12(-0.81%)
Aug 23, 2023 14.74 14.74 14.74 14.74 16 +0.12(+0.82%)
Aug 22, 2023 14.62 14.62 14.62 14.62 0 -0.17(-1.14%)
Aug 21, 2023 14.51 14.79 14.51 14.79 5,134 +0.38(+2.62%)
Aug 18, 2023 14.41 14.41 14.41 14.41 112 -0.45(-3.05%)
Aug 17, 2023 14.76 14.87 14.76 14.87 204 -0.02(-0.17%)
Aug 16, 2023 14.75 14.89 14.71 14.89 1,133 +0.02(+0.13%)
Aug 15, 2023 14.96 14.96 14.86 14.87 820 -0.21(-1.39%)
Aug 14, 2023 14.96 15.08 14.94 15.08 1,721 +0.01(+0.03%)
Aug 11, 2023 14.97 15.08 14.97 15.08 1,083 -0.19(-1.27%)
Aug 10, 2023 15.27 15.27 15.27 15.27 110 -0.29(-1.86%)
Aug 09, 2023 15.56 15.56 15.56 15.56 2 +0.53(+3.51%)
Aug 08, 2023 15.03 15.03 15.03 15.03 23 -0.12(-0.82%)
Aug 07, 2023 15.15 15.15 15.15 15.15 40 -0.80(-5.02%)
Aug 04, 2023 16.04 16.04 15.96 15.96 146 -0.24(-1.48%)
Aug 03, 2023 16.19 16.20 16.19 16.20 298 +0.36(+2.30%)
Aug 02, 2023 15.83 15.83 15.83 15.83 14 -0.49(-3.02%)
Aug 01, 2023 16.32 16.32 16.32 16.32 20 -0.50(-2.96%)
Jul 31, 2023 16.82 16.82 16.82 16.82 10 -0.06(-0.35%)
Jul 28, 2023 16.50 16.88 16.50 16.88 1,118 +0.52(+3.16%)
Jul 27, 2023 16.36 16.36 16.36 16.36 53 +0.04(+0.24%)
Jul 26, 2023 16.42 16.42 16.32 16.32 190 +0.28(+1.74%)
Jul 25, 2023 16.32 16.32 16.05 16.05 1,034 -0.19(-1.20%)
Jul 24, 2023 16.17 16.27 16.16 16.24 1,784 +0.52(+3.32%)
Jul 21, 2023 15.72 15.72 15.72 15.72 798 +0.01(+0.06%)
Jul 20, 2023 15.69 15.71 15.69 15.71 105 -0.16(-1.00%)
Jul 19, 2023 15.87 15.87 15.87 15.87 91 -0.29(-1.79%)
Jul 18, 2023 16.16 16.16 16.16 16.16 7 +0.15(+0.93%)
Jul 17, 2023 16.01 16.01 16.01 16.01 2 -0.21(-1.30%)
Jul 14, 2023 16.22 16.22 16.22 16.22 100 -0.20(-1.20%)
Jul 13, 2023 16.34 16.41 16.34 16.41 184 +0.32(+1.98%)
Jul 12, 2023 16.10 16.10 16.10 16.10 76 +0.00(+0.03%)
Jul 11, 2023 16.09 16.09 16.09 16.09 61 -0.10(-0.65%)
Jul 10, 2023 15.92 16.20 15.90 16.20 208 +0.16(+1.00%)
Jul 07, 2023 16.04 16.04 16.04 16.04 0 +0.37(+2.37%)
Jul 06, 2023 15.66 15.66 15.66 15.66 108 -0.23(-1.47%)
Jul 05, 2023 15.43 15.90 15.43 15.90 144 +0.11(+0.69%)
Jul 03, 2023 15.80 15.80 15.79 15.79 253 -0.32(-1.98%)
Jun 30, 2023 16.11 16.11 16.11 16.11 100 +0.46(+2.96%)
Jun 29, 2023 15.51 15.64 15.50 15.64 302 -0.13(-0.80%)
Jun 28, 2023 15.77 15.77 15.77 15.77 1 -0.27(-1.70%)
Jun 27, 2023 16.04 16.04 16.04 16.04 0 +0.02(+0.09%)
Jun 26, 2023 15.75 16.03 15.75 16.03 1,760 +0.71(+4.61%)
Jun 23, 2023 15.32 15.32 15.32 15.32 100 -0.59(-3.70%)
Jun 22, 2023 15.91 15.92 15.90 15.91 636 -0.19(-1.17%)
Jun 21, 2023 16.10 16.10 16.10 16.10 1 -0.33(-1.99%)
Jun 20, 2023 16.42 16.42 16.42 16.42 193 -0.63(-3.68%)
Jun 16, 2023 16.86 17.05 16.86 17.05 289 +0.34(+2.02%)
Jun 15, 2023 16.49 16.71 16.49 16.71 626 +0.40(+2.42%)
Jun 14, 2023 16.14 16.32 16.14 16.32 248 +0.20(+1.23%)
Jun 13, 2023 16.04 16.12 15.97 16.12 201 +0.08(+0.47%)
Jun 12, 2023 16.05 16.05 16.05 16.05 1 -0.25(-1.51%)
Jun 09, 2023 16.29 16.29 16.29 16.29 100 +0.17(+1.03%)
Jun 08, 2023 16.13 16.13 16.13 16.13 11 +0.00(+0.02%)
Jun 07, 2023 16.20 16.20 16.12 16.12 337 -0.48(-2.88%)
Jun 06, 2023 16.40 16.60 16.38 16.60 206 +0.26(+1.57%)
Jun 05, 2023 16.34 16.34 16.34 16.34 3 -0.25(-1.49%)
Jun 02, 2023 16.59 16.59 16.59 16.59 100 +0.26(+1.57%)
Jun 01, 2023 16.33 16.33 16.33 16.33 47 +0.17(+1.04%)
May 31, 2023 15.96 16.17 15.96 16.17 400 -0.02(-0.11%)
May 30, 2023 16.19 16.19 16.19 16.19 26 -0.51(-3.07%)
May 26, 2023 16.42 16.70 16.39 16.70 500 +0.35(+2.17%)
May 25, 2023 16.27 16.34 16.27 16.34 461 -0.42(-2.48%)
May 24, 2023 16.76 16.76 16.76 16.76 219 -0.43(-2.51%)
May 23, 2023 17.19 17.19 17.19 17.19 3 -0.00(-0.03%)
May 22, 2023 17.20 17.20 17.20 17.20 0 +0.00(+0.03%)
May 19, 2023 17.19 17.19 17.19 17.19 100 +0.24(+1.41%)
May 18, 2023 16.76 16.95 16.76 16.95 411 -0.66(-3.73%)
May 17, 2023 17.61 17.61 17.61 17.61 0 -0.29(-1.62%)
May 16, 2023 17.71 17.90 17.71 17.90 212 +0.06(+0.33%)
May 15, 2023 17.84 17.84 17.84 17.84 1 +0.48(+2.75%)
May 12, 2023 17.37 17.37 17.37 17.37 100 -0.57(-3.16%)
May 11, 2023 17.93 17.93 17.93 17.93 40 +0.10(+0.54%)
May 10, 2023 17.84 17.84 17.84 17.84 55 +0.01(+0.04%)
May 09, 2023 17.84 17.84 17.83 17.83 441 -0.20(-1.11%)
May 08, 2023 17.86 18.03 17.79 18.03 696 -0.16(-0.90%)
May 05, 2023 18.19 18.19 18.19 18.19 100 +0.15(+0.82%)
May 04, 2023 17.83 18.04 17.83 18.04 303 +0.33(+1.88%)
May 03, 2023 17.71 17.71 17.71 17.71 35 +0.04(+0.20%)
May 02, 2023 17.67 17.67 17.67 17.67 6 -0.37(-2.07%)
May 01, 2023 18.08 18.08 18.05 18.05 205 -0.18(-0.98%)
Apr 28, 2023 18.18 18.23 18.18 18.23 378 -0.02(-0.08%)
Apr 27, 2023 17.91 18.24 17.91 18.24 1,431 +0.43(+2.40%)
Apr 26, 2023 17.81 17.81 17.81 17.81 50 +0.04(+0.25%)
Apr 25, 2023 17.77 17.77 17.77 17.77 108 -0.34(-1.87%)
Apr 24, 2023 18.11 18.11 18.11 18.11 34 -0.44(-2.36%)
Apr 21, 2023 18.15 18.54 18.14 18.54 488 +0.39(+2.14%)
Apr 20, 2023 18.16 18.16 18.16 18.16 130 -0.86(-4.50%)
Apr 19, 2023 19.01 19.01 19.01 19.01 26 +0.12(+0.64%)
Apr 18, 2023 18.89 18.89 18.89 18.89 23 -0.00(-0.01%)
Apr 17, 2023 18.89 18.89 18.89 18.89 27 -0.16(-0.83%)
Apr 14, 2023 19.05 19.05 19.05 19.05 100 -0.39(-2.00%)
Apr 13, 2023 19.44 19.44 19.44 19.44 93 +1.12(+6.10%)
Apr 12, 2023 18.48 18.48 18.32 18.32 126 -0.33(-1.78%)
Apr 11, 2023 18.28 18.93 18.28 18.65 567 +0.56(+3.08%)
Apr 10, 2023 18.06 18.10 18.06 18.10 187 -0.36(-1.94%)
Apr 06, 2023 17.87 18.46 17.85 18.46 311 +0.90(+5.15%)
Apr 05, 2023 17.55 17.55 17.55 17.55 101 +0.10(+0.55%)
Apr 04, 2023 17.46 17.46 17.46 17.46 100 -0.21(-1.21%)
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.