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, 2019 20.56 20.56 20.32 20.39 4,316 -0.26(-1.24%)
Oct 30, 2019 20.57 20.75 20.55 20.64 109,071 -0.19(-0.89%)
Oct 29, 2019 20.69 20.84 20.63 20.83 868 -0.12(-0.60%)
Oct 28, 2019 20.93 20.96 20.89 20.96 2,031 +0.04(+0.21%)
Oct 25, 2019 20.75 20.91 20.75 20.91 5,877 -0.01(-0.07%)
Oct 24, 2019 20.92 21.06 20.83 20.93 2,956 -0.07(-0.33%)
Oct 23, 2019 20.88 21.14 20.88 21.00 3,379 +0.02(+0.12%)
Oct 22, 2019 20.96 21.07 20.92 20.97 4,415 +0.10(+0.47%)
Oct 21, 2019 20.90 20.90 20.82 20.87 1,849 +0.25(+1.20%)
Oct 18, 2019 20.58 20.66 20.57 20.62 1,317 +0.12(+0.60%)
Oct 17, 2019 20.59 20.59 20.50 20.50 1,423 +0.17(+0.85%)
Oct 16, 2019 20.23 20.33 20.23 20.33 417 +0.00(+0.00%)
Oct 15, 2019 20.08 20.33 20.08 20.33 302 +0.16(+0.78%)
Oct 14, 2019 20.17 20.17 20.17 20.17 112 -0.05(-0.24%)
Oct 11, 2019 20.15 20.22 20.15 20.22 304 +0.39(+1.99%)
Oct 10, 2019 19.85 19.85 19.83 19.83 209 +0.14(+0.70%)
Oct 09, 2019 19.68 19.73 19.58 19.69 3,242 +0.05(+0.28%)
Oct 08, 2019 19.61 19.72 19.61 19.63 337 -0.22(-1.12%)
Oct 07, 2019 19.68 19.88 19.68 19.86 8,604 +0.22(+1.14%)
Oct 04, 2019 19.61 19.70 19.60 19.63 4,357 +0.13(+0.67%)
Oct 03, 2019 19.40 19.53 19.33 19.50 3,139 +0.04(+0.20%)
Oct 02, 2019 19.46 19.51 19.40 19.46 1,518 -0.43(-2.18%)
Oct 01, 2019 20.05 20.05 19.87 19.89 2,407 -0.23(-1.12%)
Sep 30, 2019 20.06 20.12 20.06 20.12 523 +0.03(+0.16%)
Sep 27, 2019 20.07 20.11 20.01 20.09 1,621 +0.01(+0.03%)
Sep 26, 2019 20.13 20.13 19.88 20.08 26,168 +0.03(+0.13%)
Sep 25, 2019 20.09 20.09 20.01 20.06 2,011 -0.20(-1.00%)
Sep 24, 2019 20.35 20.35 20.26 20.26 328 -0.15(-0.75%)
Sep 23, 2019 20.41 20.41 20.41 20.41 83 -0.14(-0.69%)
Sep 20, 2019 20.56 20.56 20.51 20.56 1,013 +0.09(+0.46%)
Sep 19, 2019 20.56 20.56 20.46 20.46 354 +0.11(+0.55%)
Sep 18, 2019 20.38 20.49 20.32 20.35 4,666 +0.00(+0.01%)
Sep 17, 2019 20.34 20.35 20.34 20.35 166 -0.03(-0.14%)
Sep 16, 2019 20.31 20.39 20.26 20.38 22,889 -0.09(-0.43%)
Sep 13, 2019 20.49 20.49 20.47 20.47 405 +0.11(+0.56%)
Sep 12, 2019 20.28 20.35 20.28 20.35 448 +0.15(+0.76%)
Sep 11, 2019 20.11 20.24 20.11 20.20 894 +0.10(+0.49%)
Sep 10, 2019 19.99 20.10 19.99 20.10 794 +0.04(+0.20%)
Sep 09, 2019 20.07 20.07 19.95 20.06 8,425 +0.05(+0.26%)
Sep 06, 2019 20.05 20.05 19.94 20.01 506 +0.02(+0.11%)
Sep 05, 2019 20.03 20.03 19.96 19.99 1,466 +0.16(+0.82%)
Sep 04, 2019 19.75 19.83 19.75 19.83 1,744 +0.34(+1.75%)
Sep 03, 2019 19.49 19.49 19.49 19.49 218 -0.09(-0.48%)
Aug 30, 2019 19.62 19.62 19.52 19.58 8,208 +0.06(+0.33%)
Aug 29, 2019 19.44 19.55 19.44 19.51 2,008 +0.15(+0.76%)
Aug 28, 2019 19.43 19.43 19.37 19.37 621 -0.14(-0.73%)
Aug 27, 2019 19.48 19.57 19.48 19.51 1,566 +0.00(+0.02%)
Aug 26, 2019 19.63 19.63 19.50 19.50 814 +0.01(+0.05%)
Aug 23, 2019 19.55 19.55 19.50 19.50 405 -0.23(-1.15%)
Aug 22, 2019 19.78 19.79 19.72 19.72 544 -0.10(-0.52%)
Aug 21, 2019 19.84 19.84 19.70 19.83 351 +0.34(+1.72%)
Aug 20, 2019 19.57 19.61 19.46 19.49 1,198 -0.15(-0.78%)
Aug 19, 2019 19.65 19.65 19.53 19.64 5,426 +0.18(+0.94%)
Aug 16, 2019 19.46 19.46 19.46 19.46 101 +0.22(+1.13%)
Aug 15, 2019 19.36 19.36 19.22 19.24 600 -0.09(-0.45%)
Aug 14, 2019 19.44 19.44 19.33 19.33 568 -0.41(-2.08%)
Aug 13, 2019 19.74 19.74 19.74 19.74 57 -0.06(-0.32%)
Aug 12, 2019 19.81 19.81 19.81 19.81 112 +0.03(+0.18%)
Aug 09, 2019 19.95 19.95 19.77 19.77 101 -0.18(-0.89%)
Aug 08, 2019 19.95 19.95 19.95 19.95 885 +0.30(+1.53%)
Aug 07, 2019 19.51 19.65 19.49 19.65 2,789 +0.05(+0.28%)
Aug 06, 2019 19.50 19.71 19.50 19.59 457 +0.13(+0.68%)
Aug 05, 2019 19.59 19.73 19.46 19.46 2,610 -0.25(-1.25%)
Aug 02, 2019 19.82 19.87 19.71 19.71 1,114 -0.05(-0.27%)
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.