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

Global X FTSE Nordic Region ETF (NY: GXF )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 19.24 19.28 19.24 19.28 714 +0.43(+2.27%)
Oct 30, 2018 18.85 18.85 3 +0.00(+0.00%)
Oct 29, 2018 19.12 19.15 18.78 18.85 26,765 -0.09(-0.49%)
Oct 26, 2018 18.79 19.05 18.73 18.95 12,269 +0.03(+0.15%)
Oct 25, 2018 18.88 18.95 18.88 18.92 687 +0.14(+0.74%)
Oct 24, 2018 19.15 19.15 18.77 18.78 2,084 -0.58(-2.98%)
Oct 23, 2018 19.21 19.35 19.13 19.35 1,889 -0.16(-0.81%)
Oct 22, 2018 19.54 19.56 19.48 19.51 6,562 -0.09(-0.47%)
Oct 19, 2018 19.69 19.69 19.61 19.61 3,766 +0.07(+0.38%)
Oct 18, 2018 19.65 19.68 19.47 19.53 23,714 -0.23(-1.18%)
Oct 17, 2018 19.85 19.85 19.76 19.76 1,360 -0.15(-0.73%)
Oct 16, 2018 19.94 19.94 19.91 19.91 807 +0.34(+1.75%)
Oct 15, 2018 19.57 19.57 19.57 19.57 1,039 +0.06(+0.28%)
Oct 12, 2018 19.62 19.62 19.49 19.51 3,551 +0.09(+0.48%)
Oct 11, 2018 19.60 19.60 19.33 19.42 28,152 -0.18(-0.90%)
Oct 10, 2018 19.90 19.90 19.60 19.60 1,447 -0.54(-2.68%)
Oct 09, 2018 19.93 20.13 19.93 20.13 3,404 +0.02(+0.09%)
Oct 08, 2018 20.04 20.13 19.99 20.12 2,868 -0.20(-1.01%)
Oct 05, 2018 20.45 20.45 20.32 20.32 5,919 -0.25(-1.22%)
Oct 04, 2018 20.56 20.57 20.55 20.57 1,202 -0.33(-1.56%)
Oct 03, 2018 21.08 21.08 20.90 20.90 2,229 -0.12(-0.57%)
Oct 02, 2018 21.03 21.04 20.99 21.02 3,475 -0.11(-0.53%)
Oct 01, 2018 21.29 21.35 21.11 21.13 64,063 -0.11(-0.52%)
Sep 28, 2018 21.25 21.28 21.24 21.24 3,551 -0.30(-1.40%)
Sep 27, 2018 21.54 21.54 21.54 21.54 707 +0.06(+0.28%)
Sep 26, 2018 21.48 21.48 23 +0.00(+0.00%)
Sep 25, 2018 21.58 21.59 21.48 21.48 2,725 +0.06(+0.26%)
Sep 24, 2018 21.44 21.47 21.39 21.43 2,010 +0.01(+0.04%)
Sep 21, 2018 21.46 21.46 21.41 21.42 4,520 +0.11(+0.52%)
Sep 20, 2018 21.24 21.31 21.24 21.31 2,041 +0.35(+1.68%)
Sep 19, 2018 20.95 20.95 20.95 20.95 1,646 -0.02(-0.08%)
Sep 18, 2018 20.96 20.98 20.96 20.97 2,613 -0.01(-0.04%)
Sep 17, 2018 20.99 21.01 20.98 20.98 1,772 +0.18(+0.85%)
Sep 14, 2018 20.92 20.93 20.80 20.80 1,291 -0.14(-0.67%)
Sep 13, 2018 21.01 21.01 20.90 20.94 2,658 +0.15(+0.71%)
Sep 12, 2018 20.68 20.85 20.68 20.79 2,109 +0.10(+0.49%)
Sep 11, 2018 20.69 20.69 20.69 20.69 121 -0.03(-0.13%)
Sep 10, 2018 20.79 20.81 20.72 20.72 3,419 +0.07(+0.36%)
Sep 07, 2018 20.61 20.65 20.61 20.65 322 -0.07(-0.36%)
Sep 06, 2018 20.78 20.78 20.72 20.72 1,780 -0.02(-0.09%)
Sep 05, 2018 20.81 20.81 20.67 20.74 9,970 -0.21(-1.02%)
Sep 04, 2018 20.79 20.95 20.77 20.95 3,647 -0.05(-0.22%)
Aug 31, 2018 21.00 21.00 21.00 0 -0.21(-1.01%)
Aug 30, 2018 21.28 21.28 21.19 21.21 1,928 -0.11(-0.52%)
Aug 29, 2018 21.22 21.32 21.20 21.32 24,662 +0.10(+0.48%)
Aug 28, 2018 21.30 21.30 21.22 21.22 31,580 -0.10(-0.48%)
Aug 27, 2018 21.16 21.32 21.09 21.32 174,358 +0.33(+1.59%)
Aug 24, 2018 20.99 20.99 20.95 20.99 9,578 +0.18(+0.86%)
Aug 23, 2018 20.87 20.87 20.81 20.81 3,093 -0.18(-0.85%)
Aug 22, 2018 20.97 20.99 20.92 20.99 1,167 +0.16(+0.76%)
Aug 21, 2018 20.76 20.83 20.74 20.83 2,146 +0.37(+1.82%)
Aug 20, 2018 20.52 20.52 20.45 20.46 2,529 +0.04(+0.18%)
Aug 17, 2018 20.28 20.42 20.27 20.42 1,937 +0.34(+1.71%)
Aug 16, 2018 20.13 20.13 20.08 20.08 1,062 -0.12(-0.60%)
Aug 15, 2018 20.20 20.20 3 +0.00(+0.00%)
Aug 14, 2018 20.21 20.28 20.20 20.20 2,507 -0.02(-0.09%)
Aug 13, 2018 20.25 20.28 20.22 20.22 3,061 +0.04(+0.18%)
Aug 10, 2018 20.30 20.30 20.14 20.18 4,627 -0.39(-1.90%)
Aug 09, 2018 20.70 20.82 20.57 20.57 7,902 -0.10(-0.49%)
Aug 08, 2018 20.59 20.71 20.59 20.67 9,687 -0.26(-1.25%)
Aug 07, 2018 20.90 20.97 20.87 20.93 10,768 +0.25(+1.22%)
Aug 06, 2018 20.68 20.68 20.68 20.68 345 -0.11(-0.51%)
Aug 03, 2018 20.79 20.79 20.79 20.79 107 +0.00(+0.00%)
Aug 02, 2018 20.76 20.90 20.76 20.79 2,434 -0.18(-0.87%)
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.