Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loncar China Biopharma ETF (NQ: CHNA )

N/A 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 (%)
May 31, 2022 18.11 18.11 17.88 17.88 153 +0.66(+3.82%)
May 27, 2022 17.22 17.62 17.22 17.22 325 -0.67(-3.73%)
May 26, 2022 16.54 17.89 16.54 17.89 313 +1.71(+10.59%)
May 25, 2022 16.39 16.40 16.18 16.18 211 -0.60(-3.59%)
May 24, 2022 17.23 17.23 16.78 16.78 438 -1.11(-6.20%)
May 23, 2022 17.89 17.89 17.89 17.89 27 +0.26(+1.48%)
May 20, 2022 17.63 17.63 17.63 17.63 51 -0.26(-1.46%)
May 19, 2022 17.89 17.89 17.89 17.89 61 +0.49(+2.80%)
May 18, 2022 17.40 17.40 17.40 17.40 22 +0.16(+0.94%)
May 17, 2022 16.70 17.24 16.70 17.24 163 +0.12(+0.67%)
May 16, 2022 17.19 17.22 17.12 17.12 659 +0.30(+1.78%)
May 13, 2022 16.72 16.82 16.72 16.82 604 -0.11(-0.65%)
May 12, 2022 16.27 16.93 16.27 16.93 225 +0.61(+3.77%)
May 11, 2022 16.32 16.32 16.32 16.32 0 -0.09(-0.53%)
May 10, 2022 15.77 16.40 15.77 16.40 730 +0.73(+4.64%)
May 09, 2022 16.11 16.11 15.68 15.68 367 -0.78(-4.75%)
May 06, 2022 16.42 16.46 16.42 16.46 17,312 -0.21(-1.24%)
May 05, 2022 16.82 16.82 16.44 16.67 80,680 -0.66(-3.83%)
May 04, 2022 17.43 17.59 17.32 17.33 3,372 -1.14(-6.20%)
May 03, 2022 18.48 18.48 18.48 18.48 11 +0.12(+0.68%)
May 02, 2022 18.41 18.71 18.35 18.35 3,369 +0.22(+1.21%)
Apr 29, 2022 18.13 18.13 18.13 18.13 100 +0.07(+0.41%)
Apr 28, 2022 18.06 18.06 18.06 18.06 31 -0.05(-0.30%)
Apr 27, 2022 17.78 18.11 17.78 18.11 624 +0.19(+1.08%)
Apr 26, 2022 17.92 17.92 17.92 17.92 51 -0.31(-1.72%)
Apr 25, 2022 18.23 18.23 18.23 18.23 12 -0.38(-2.02%)
Apr 22, 2022 18.63 18.63 18.61 18.61 107 +0.10(+0.56%)
Apr 21, 2022 18.50 18.50 18.50 18.50 14 -0.51(-2.67%)
Apr 20, 2022 19.51 19.51 19.01 19.01 452 -0.76(-3.83%)
Apr 19, 2022 19.51 19.77 19.51 19.77 895 -0.07(-0.35%)
Apr 18, 2022 19.52 19.93 19.52 19.84 2,033 +0.01(+0.05%)
Apr 14, 2022 20.02 20.55 19.52 19.83 4,171 -0.34(-1.68%)
Apr 13, 2022 20.17 20.17 20.17 20.17 603 -0.06(-0.32%)
Apr 12, 2022 20.15 20.23 20.15 20.23 366 -1.13(-5.31%)
Apr 06, 2022 21.37 199 +0.19(+0.92%)
Apr 05, 2022 21.82 21.82 21.10 21.17 3,824 +0.54(+2.60%)
Apr 01, 2022 20.64 332 +0.26(+1.28%)
Mar 31, 2022 21.32 21.32 20.38 20.38 961 -1.69(-7.67%)
Mar 30, 2022 21.06 22.34 21.06 22.07 100,479 +1.18(+5.63%)
Mar 29, 2022 20.88 20.89 20.88 20.89 195 +0.25(+1.20%)
Mar 28, 2022 20.50 20.64 20.50 20.64 159 -0.09(-0.45%)
Mar 25, 2022 21.03 21.03 20.52 20.74 3,901 -1.21(-5.53%)
Mar 24, 2022 21.78 21.95 21.78 21.95 805 +1.26(+6.07%)
Mar 23, 2022 20.69 20.69 20.69 20.69 203 -0.07(-0.34%)
Mar 21, 2022 20.76 68 +0.32(+1.56%)
Mar 18, 2022 20.45 20.45 20.45 20.45 553 +0.99(+5.06%)
Mar 17, 2022 19.14 19.49 19.11 19.46 1,743 +0.98(+5.31%)
Mar 16, 2022 17.10 18.87 17.10 18.48 2,664 +2.06(+12.58%)
Mar 15, 2022 16.31 16.42 16.18 16.42 2,426 -0.39(-2.31%)
Mar 14, 2022 17.91 19.66 16.80 16.80 3,616 -1.55(-8.47%)
Mar 11, 2022 18.82 18.82 18.36 18.36 1,182 -0.58(-3.08%)
Mar 10, 2022 18.95 19.08 18.80 18.94 7,807 -0.61(-3.12%)
Mar 09, 2022 19.15 19.91 19.15 19.55 1,934 +0.03(+0.18%)
Mar 08, 2022 19.25 19.81 19.25 19.52 1,406 -1.17(-5.66%)
Mar 04, 2022 20.69 179 -0.82(-3.83%)
Mar 03, 2022 22.24 22.25 21.51 21.51 1,405 -0.77(-3.45%)
Mar 02, 2022 22.25 22.28 22.25 22.28 449 +0.03(+0.14%)
Mar 01, 2022 22.25 22.25 22.25 22.25 438 +0.05(+0.22%)
Feb 28, 2022 22.20 22.20 22.20 22.20 108 -0.27(-1.22%)
Feb 25, 2022 22.04 22.61 22.47 22.47 978 +1.07(+5.00%)
Feb 24, 2022 21.58 21.58 21.40 21.40 1,094 -0.80(-3.59%)
Feb 23, 2022 22.06 22.20 22.06 22.20 817 +0.54(+2.48%)
Feb 22, 2022 21.66 21.66 21.66 21.66 243 -1.09(-4.77%)
Feb 17, 2022 22.75 0 +0.06(+0.26%)
Feb 16, 2022 22.63 22.69 22.32 22.69 945 +0.07(+0.31%)
Feb 15, 2022 22.37 22.62 22.37 22.62 309 +1.21(+5.67%)
Feb 14, 2022 21.40 21.40 21.40 21.40 455 +0.24(+1.12%)
Feb 11, 2022 21.90 21.90 21.16 21.16 3,889 -1.10(-4.96%)
Feb 10, 2022 22.27 22.27 22.27 22.27 204 +0.03(+0.13%)
Feb 09, 2022 22.24 22.24 22.24 22.24 1,107 -0.03(-0.13%)
Feb 08, 2022 22.20 22.27 22.20 22.27 4,162 +0.14(+0.65%)
Feb 03, 2022 22.12 101 -0.22(-0.98%)
Feb 02, 2022 22.07 22.34 22.07 22.34 347 -0.21(-0.94%)
Feb 01, 2022 22.47 22.73 22.47 22.55 483 +0.25(+1.12%)
Jan 31, 2022 22.32 22.09 22.31 857 +1.08(+5.11%)
Jan 28, 2022 21.38 21.38 21.22 21.22 718 -0.71(-3.25%)
Jan 27, 2022 21.90 21.93 21.90 21.93 649 -0.09(-0.41%)
Jan 26, 2022 22.66 22.76 22.02 22.02 2,488 -1.07(-4.65%)
Jan 25, 2022 22.89 23.10 22.89 23.10 1,539 -0.21(-0.92%)
Jan 24, 2022 23.34 23.39 22.89 23.31 3,224 -1.27(-5.18%)
Jan 21, 2022 24.94 24.94 24.18 24.59 1,258 -0.65(-2.57%)
Jan 20, 2022 25.83 25.83 25.23 25.23 1,673 -0.29(-1.15%)
Jan 19, 2022 25.54 25.81 25.53 25.53 2,423 +0.10(+0.39%)
Jan 14, 2022 25.43 116 +0.33(+1.32%)
Jan 13, 2022 25.72 25.72 25.10 25.10 1,489 -0.46(-1.78%)
Jan 11, 2022 25.55 32 +0.58(+2.31%)
Jan 10, 2022 24.94 25.58 24.94 24.98 1,615 +0.44(+1.81%)
Jan 07, 2022 24.53 24.53 24.53 24.53 167 -0.20(-0.82%)
Jan 06, 2022 24.62 24.74 24.37 24.74 1,126 -0.11(-0.44%)
Jan 05, 2022 25.34 25.34 24.85 24.85 2,338 -0.54(-2.12%)
Jan 04, 2022 26.13 26.13 25.38 25.38 1,022 -1.45(-5.42%)
Jan 03, 2022 26.68 26.92 26.49 26.84 5,563 +0.20(+0.76%)
Dec 31, 2021 27.10 27.10 26.64 26.64 2,820 +0.51(+1.93%)
Dec 30, 2021 25.29 26.58 25.29 26.13 3,132 +0.94(+3.71%)
Dec 29, 2021 25.77 26.30 25.19 25.19 2,210 -0.69(-2.65%)
Dec 28, 2021 26.30 26.30 25.88 25.88 1,856 -0.68(-2.55%)
Dec 27, 2021 26.66 26.66 25.67 26.56 1,443 -0.00(-0.01%)
Dec 23, 2021 26.66 26.66 26.56 26.56 185 -0.10(-0.37%)
Dec 22, 2021 26.51 26.66 26.51 26.66 154 +0.14(+0.51%)
Dec 21, 2021 26.45 26.62 26.38 26.52 2,779 +0.71(+2.76%)
Dec 20, 2021 25.78 25.81 25.78 25.81 1,074 -0.78(-2.94%)
Dec 17, 2021 26.61 26.93 26.38 26.59 1,259 -0.45(-1.67%)
Dec 16, 2021 26.68 27.36 26.68 27.04 5,760 +1.23(+4.75%)
Dec 15, 2021 26.55 26.55 25.50 25.82 14,183 -1.93(-6.96%)
Dec 14, 2021 27.52 27.75 27.51 27.75 491 -0.32(-1.13%)
Dec 13, 2021 28.01 28.06 28.01 28.06 1,076 -0.76(-2.62%)
Dec 10, 2021 28.50 28.82 28.49 28.82 619 -0.21(-0.74%)
Dec 09, 2021 28.76 29.18 28.76 29.03 1,386 +1.26(+4.56%)
Dec 06, 2021 27.77 27.77 27.77 11 -0.57(-2.02%)
Dec 03, 2021 28.57 28.57 27.70 28.34 4,778 +0.09(+0.32%)
Dec 02, 2021 28.75 28.75 28.24 28.25 1,055 -1.47(-4.95%)
Dec 01, 2021 29.04 29.72 29.04 29.72 931 +0.00(+0.01%)
Nov 30, 2021 29.97 29.97 29.72 29.72 942 -0.65(-2.13%)
Nov 29, 2021 30.36 30.36 30.36 30.36 1,193 +0.12(+0.40%)
Nov 26, 2021 29.80 30.30 29.80 30.24 1,779 +0.32(+1.07%)
Nov 24, 2021 29.69 29.92 29.69 29.92 535 +0.15(+0.50%)
Nov 23, 2021 29.73 29.77 29.61 29.77 1,266 -0.31(-1.02%)
Nov 22, 2021 30.58 30.58 29.99 30.08 3,341 -0.74(-2.39%)
Nov 19, 2021 30.53 30.85 30.53 30.82 2,963 +0.28(+0.91%)
Nov 18, 2021 31.03 30.54 30.54 30.54 10,682 -0.58(-1.85%)
Nov 17, 2021 30.99 31.11 30.91 31.11 1,035 +0.42(+1.36%)
Nov 16, 2021 30.73 31.05 30.64 30.70 4,620 +0.55(+1.83%)
Nov 15, 2021 30.16 30.16 29.94 30.14 788 +0.42(+1.41%)
Nov 12, 2021 29.61 29.73 29.61 29.73 1,478 -0.02(-0.06%)
Nov 11, 2021 29.95 30.05 29.62 29.74 3,168 +0.43(+1.46%)
Nov 10, 2021 29.42 29.32 0 +0.62(+2.17%)
Nov 09, 2021 27.64 28.79 27.63 28.69 61,024 +0.43(+1.53%)
Nov 08, 2021 28.12 28.50 28.12 28.26 1,942 +0.01(+0.02%)
Nov 05, 2021 28.53 28.53 28.08 28.25 1,684 -0.72(-2.48%)
Nov 04, 2021 29.34 29.34 28.97 28.97 1,016 -0.01(-0.05%)
Nov 02, 2021 28.99 28.99 28.99 8 -0.96(-3.21%)
Nov 01, 2021 28.98 29.95 29.77 29.95 2,056 +0.18(+0.59%)
Oct 29, 2021 29.52 30.39 29.52 29.77 2,022 -0.52(-1.71%)
Oct 28, 2021 30.09 30.29 29.64 30.29 2,849 -0.71(-2.28%)
Oct 27, 2021 30.65 30.99 30.30 30.99 2,095 -0.19(-0.61%)
Oct 26, 2021 30.97 31.18 30.85 31.18 3,359 -0.27(-0.85%)
Oct 25, 2021 31.45 31.45 31.45 31.45 744 +0.12(+0.37%)
Oct 22, 2021 31.74 31.74 31.17 31.33 1,591 -0.15(-0.49%)
Oct 21, 2021 31.74 31.74 31.29 31.49 1,001 -0.65(-2.02%)
Oct 20, 2021 32.33 32.41 32.00 32.14 1,940 -0.31(-0.96%)
Oct 19, 2021 32.44 32.45 32.18 32.45 1,307 +0.52(+1.62%)
Oct 18, 2021 31.45 31.97 31.45 31.93 5,239 +0.43(+1.36%)
Oct 15, 2021 31.50 31.50 31.50 31.50 520 -0.10(-0.33%)
Oct 14, 2021 31.56 31.62 31.56 31.61 991 -0.02(-0.06%)
Oct 11, 2021 31.63 31.63 31.63 63 -0.66(-2.05%)
Oct 08, 2021 32.29 32.29 32.29 32.29 581 +0.20(+0.61%)
Oct 07, 2021 31.81 32.09 31.81 32.09 486 +0.85(+2.71%)
Oct 06, 2021 31.25 31.25 31.25 31.25 348 -0.74(-2.31%)
Oct 05, 2021 31.42 32.17 31.40 31.99 3,016 +0.17(+0.54%)
Oct 04, 2021 31.54 31.81 31.40 31.81 12,057 -1.43(-4.30%)
Sep 30, 2021 33.24 33.24 33.24 161 +0.90(+2.79%)
Sep 29, 2021 32.84 32.84 32.18 32.34 3,674 -0.56(-1.69%)
Sep 28, 2021 32.90 32.90 32.90 32.90 732 -0.66(-1.96%)
Sep 27, 2021 33.50 33.55 33.25 33.55 3,034 +0.02(+0.06%)
Sep 24, 2021 33.08 33.53 33.08 33.53 971 -0.84(-2.45%)
Sep 23, 2021 34.58 34.58 34.13 34.38 793 -0.40(-1.15%)
Sep 22, 2021 33.99 34.95 33.99 34.78 3,543 +0.79(+2.32%)
Sep 21, 2021 33.98 33.99 33.98 33.99 774 +0.27(+0.79%)
Sep 20, 2021 33.87 34.28 33.53 33.72 2,805 -1.20(-3.44%)
Sep 17, 2021 35.12 35.12 34.66 34.92 2,337 +0.85(+2.50%)
Sep 16, 2021 33.65 34.07 33.64 34.07 920 -0.56(-1.60%)
Sep 15, 2021 34.77 34.80 34.43 34.63 6,708 -0.57(-1.62%)
Sep 14, 2021 35.10 35.20 35.05 35.20 502 +0.03(+0.08%)
Sep 13, 2021 35.01 35.17 35.01 35.17 495 -0.01(-0.02%)
Sep 10, 2021 35.61 35.61 35.18 35.18 2,794 -0.08(-0.23%)
Sep 09, 2021 35.57 35.79 35.19 35.26 8,306 -0.20(-0.55%)
Sep 08, 2021 35.77 35.77 35.22 35.45 2,029 +0.26(+0.73%)
Sep 07, 2021 36.21 36.21 35.20 35.20 1,148 +0.20(+0.56%)
Sep 03, 2021 35.02 35.11 34.98 35.00 2,129 +0.48(+1.39%)
Sep 02, 2021 34.10 34.52 34.10 34.52 768 +0.01(+0.03%)
Sep 01, 2021 33.87 34.80 33.87 34.51 1,605 +0.75(+2.22%)
Aug 31, 2021 33.64 33.80 33.62 33.76 1,334 +0.29(+0.85%)
Aug 30, 2021 33.32 33.47 33.32 33.47 1,098 +0.23(+0.70%)
Aug 27, 2021 33.23 33.24 33.23 33.24 588 +0.07(+0.23%)
Aug 26, 2021 33.32 33.32 33.15 33.17 1,718 -0.54(-1.60%)
Aug 25, 2021 33.92 33.92 33.71 33.71 706 -0.37(-1.09%)
Aug 24, 2021 33.75 34.18 33.68 34.08 3,079 +0.85(+2.55%)
Aug 23, 2021 32.49 33.77 32.49 33.23 2,576 +0.95(+2.94%)
Aug 20, 2021 32.46 32.46 32.26 32.28 1,926 -1.42(-4.22%)
Aug 19, 2021 33.86 33.86 33.67 33.71 2,815 -0.67(-1.96%)
Aug 18, 2021 34.36 34.49 34.26 34.38 3,012 -0.02(-0.06%)
Aug 17, 2021 34.54 34.68 34.40 34.40 8,855 -0.94(-2.66%)
Aug 16, 2021 35.14 35.34 35.14 35.34 502 -0.52(-1.45%)
Aug 13, 2021 35.77 35.99 35.68 35.86 3,653 +0.31(+0.88%)
Aug 12, 2021 35.92 36.50 35.40 35.55 3,499 -1.09(-2.97%)
Aug 11, 2021 37.00 37.00 36.51 36.64 1,878 -0.78(-2.09%)
Aug 10, 2021 37.30 37.67 37.30 37.42 3,976 +0.51(+1.39%)
Aug 09, 2021 36.68 36.93 36.68 36.91 4,572 +0.21(+0.58%)
Aug 06, 2021 37.33 37.33 35.78 36.69 2,280 -1.43(-3.75%)
Aug 05, 2021 38.12 38.12 38.12 38.12 271 -0.25(-0.64%)
Aug 04, 2021 38.66 38.72 38.37 38.37 1,613 +0.31(+0.82%)
Aug 03, 2021 37.73 38.37 37.61 38.06 4,519 +0.94(+2.53%)
Aug 02, 2021 37.58 37.58 36.77 37.12 3,603 +0.04(+0.10%)
Jul 30, 2021 36.32 37.39 36.32 37.08 1,829 +0.00(+0.01%)
Jul 29, 2021 37.22 37.22 36.88 37.08 3,642 +0.52(+1.41%)
Jul 28, 2021 35.02 37.28 35.02 36.56 16,113 +2.61(+7.69%)
Jul 27, 2021 34.05 35.66 32.42 33.95 12,943 -2.54(-6.96%)
Jul 26, 2021 37.15 37.38 36.42 36.49 12,914 -2.56(-6.55%)
Jul 23, 2021 39.39 39.39 38.83 39.05 6,014 -1.69(-4.16%)
Jul 22, 2021 40.62 40.87 40.27 40.74 3,290 -0.06(-0.15%)
Jul 21, 2021 40.42 40.80 40.16 40.80 3,071 +0.42(+1.04%)
Jul 20, 2021 40.31 40.43 40.26 40.38 5,251 -0.22(-0.55%)
Jul 19, 2021 40.42 40.83 40.28 40.61 4,792 +0.12(+0.29%)
Jul 16, 2021 40.51 40.60 40.33 40.49 2,080 -0.19(-0.46%)
Jul 15, 2021 41.07 41.07 40.55 40.68 2,963 +0.08(+0.20%)
Jul 14, 2021 41.19 41.19 40.28 40.60 29,050 +1.02(+2.57%)
Jul 13, 2021 40.24 40.24 39.45 39.58 19,338 -0.93(-2.31%)
Jul 12, 2021 40.10 40.51 40.10 40.51 7,350 +1.03(+2.60%)
Jul 09, 2021 39.01 39.77 39.01 39.49 1,189 +0.43(+1.10%)
Jul 08, 2021 39.22 39.42 38.75 39.06 4,789 -1.45(-3.59%)
Jul 07, 2021 40.21 40.53 40.13 40.51 1,869 +0.80(+2.01%)
Jul 06, 2021 40.38 40.38 39.06 39.72 19,007 -1.89(-4.55%)
Jul 02, 2021 41.85 41.85 41.31 41.61 3,534 -0.78(-1.85%)
Jul 01, 2021 42.39 42.39 42.39 42.39 657 +0.01(+0.02%)
Jun 30, 2021 42.66 42.76 42.22 42.38 6,710 -0.28(-0.65%)
Jun 29, 2021 42.83 43.08 42.10 42.66 10,608 -1.02(-2.34%)
Jun 28, 2021 43.55 43.69 43.02 43.68 27,626 +1.42(+3.35%)
Jun 25, 2021 42.42 42.42 41.90 42.26 4,332 +0.27(+0.64%)
Jun 24, 2021 41.19 42.04 41.19 42.00 18,530 +1.03(+2.51%)
Jun 23, 2021 40.92 41.20 40.90 40.97 5,128 +0.85(+2.11%)
Jun 22, 2021 40.12 40.33 40.07 40.12 1,653 -0.09(-0.23%)
Jun 21, 2021 39.67 40.22 39.62 40.21 3,255 +0.96(+2.45%)
Jun 17, 2021 39.25 39.25 39.25 105 +0.32(+0.82%)
Jun 16, 2021 38.79 39.03 38.71 38.93 21,576 -1.30(-3.23%)
Jun 15, 2021 40.70 40.70 40.21 40.23 3,917 -0.98(-2.37%)
Jun 14, 2021 41.01 41.21 41.00 41.21 2,623 +0.09(+0.23%)
Jun 11, 2021 41.19 41.19 41.11 41.11 794 -0.10(-0.24%)
Jun 10, 2021 41.12 41.28 41.12 41.21 1,736 +0.20(+0.50%)
Jun 09, 2021 41.10 41.13 40.92 41.01 4,269 +0.71(+1.77%)
Jun 08, 2021 40.45 40.66 40.29 40.29 7,471 -0.44(-1.07%)
Jun 07, 2021 40.47 40.76 40.33 40.73 5,776 +0.30(+0.75%)
Jun 04, 2021 40.45 40.53 40.43 40.43 961 -0.38(-0.92%)
Jun 03, 2021 40.62 40.86 40.60 40.80 5,328 -0.14(-0.34%)
Jun 02, 2021 41.16 41.16 40.94 40.94 2,439 -0.46(-1.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.