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 30, 2020 23.30 23.35 23.15 23.20 5,435 -0.17(-0.74%)
Oct 29, 2020 23.00 23.51 23.00 23.38 3,480 -0.06(-0.26%)
Oct 28, 2020 23.57 23.67 23.20 23.44 82,829 -0.82(-3.39%)
Oct 27, 2020 24.55 24.55 24.18 24.26 2,127 -0.25(-1.04%)
Oct 26, 2020 24.79 24.84 24.39 24.51 8,793 -0.69(-2.73%)
Oct 23, 2020 25.13 25.20 25.13 25.20 1,711 +0.19(+0.74%)
Oct 22, 2020 25.12 25.13 24.91 25.02 18,883 -0.19(-0.74%)
Oct 21, 2020 25.03 25.45 25.03 25.20 60,159 -0.22(-0.86%)
Oct 20, 2020 25.36 25.66 25.09 25.42 36,672 +0.47(+1.87%)
Oct 19, 2020 25.27 25.48 24.94 24.96 5,664 -0.05(-0.20%)
Oct 16, 2020 24.44 25.19 24.44 25.00 5,838 +0.11(+0.46%)
Oct 15, 2020 24.76 24.94 24.76 24.89 2,422 -0.40(-1.56%)
Oct 14, 2020 25.42 25.42 25.26 25.29 8,236 -0.01(-0.03%)
Oct 13, 2020 25.35 25.46 25.29 25.29 3,370 -0.38(-1.49%)
Oct 12, 2020 25.55 25.71 25.45 25.68 1,320 +0.36(+1.43%)
Oct 09, 2020 25.15 25.33 25.13 25.31 3,523 +0.30(+1.19%)
Oct 08, 2020 24.91 25.08 24.85 25.02 7,259 +0.14(+0.57%)
Oct 07, 2020 24.62 24.87 24.62 24.87 270 +0.34(+1.40%)
Oct 06, 2020 24.89 24.89 24.53 24.53 2,010 -0.41(-1.63%)
Oct 05, 2020 24.53 25.02 24.52 24.94 28,860 +0.49(+2.02%)
Oct 02, 2020 24.38 24.70 24.27 24.44 5,536 -0.09(-0.37%)
Oct 01, 2020 24.42 24.58 24.36 24.53 1,188 +0.15(+0.61%)
Sep 30, 2020 24.36 24.65 24.20 24.38 111,533 -0.22(-0.91%)
Sep 29, 2020 24.42 24.70 24.31 24.61 6,421 +0.36(+1.50%)
Sep 28, 2020 24.00 24.24 24.00 24.24 2,802 +0.54(+2.26%)
Sep 25, 2020 23.48 23.71 23.35 23.71 5,636 +0.15(+0.65%)
Sep 24, 2020 23.70 24.33 23.51 23.55 5,002 -0.55(-2.29%)
Sep 23, 2020 24.17 24.88 23.90 24.11 9,445 -0.01(-0.02%)
Sep 22, 2020 24.05 24.77 23.93 24.11 16,387 +0.06(+0.25%)
Sep 21, 2020 24.22 24.22 23.84 24.05 7,935 -0.75(-3.04%)
Sep 18, 2020 24.82 24.96 24.74 24.81 7,448 -0.03(-0.10%)
Sep 17, 2020 24.67 24.99 24.67 24.83 4,006 +0.03(+0.12%)
Sep 16, 2020 24.72 24.90 24.69 24.80 3,940 +0.20(+0.83%)
Sep 15, 2020 24.65 24.72 24.53 24.60 8,670 +0.14(+0.59%)
Sep 14, 2020 24.40 24.51 24.33 24.45 7,481 +0.10(+0.39%)
Sep 11, 2020 24.46 24.46 24.26 24.36 7,650 +0.07(+0.28%)
Sep 10, 2020 24.76 24.76 24.26 24.29 4,539 -0.24(-0.99%)
Sep 09, 2020 24.47 24.73 24.41 24.53 5,873 +0.60(+2.49%)
Sep 08, 2020 23.87 23.99 23.69 23.94 6,783 -0.23(-0.97%)
Sep 04, 2020 24.13 24.25 24.13 24.17 1,107 +0.04(+0.17%)
Sep 03, 2020 24.67 24.67 24.13 24.13 4,006 -0.60(-2.41%)
Sep 02, 2020 24.64 24.73 24.55 24.73 5,452 +0.09(+0.36%)
Sep 01, 2020 24.82 24.92 24.55 24.64 22,184 -0.09(-0.38%)
Aug 31, 2020 24.84 25.00 24.65 24.73 8,931 -0.06(-0.26%)
Aug 28, 2020 24.60 24.80 24.56 24.80 402 +0.14(+0.58%)
Aug 27, 2020 24.92 24.92 24.65 24.65 1,454 -0.19(-0.76%)
Aug 26, 2020 24.59 24.85 24.59 24.84 3,404 +0.23(+0.95%)
Aug 25, 2020 24.51 24.76 24.51 24.61 4,129 +0.19(+0.77%)
Aug 24, 2020 24.61 24.64 24.42 24.42 1,400 +0.24(+1.01%)
Aug 21, 2020 24.05 24.18 23.95 24.18 3,724 -0.14(-0.57%)
Aug 20, 2020 24.18 24.34 24.18 24.31 4,069 -0.16(-0.64%)
Aug 19, 2020 24.66 24.75 24.46 24.47 4,242 -0.02(-0.07%)
Aug 18, 2020 24.62 24.62 24.49 24.49 1,590 -0.06(-0.24%)
Aug 17, 2020 24.53 24.71 24.53 24.55 892 +0.30(+1.23%)
Aug 14, 2020 24.42 24.46 24.10 24.25 6,844 -0.40(-1.61%)
Aug 13, 2020 24.64 24.72 24.54 24.65 6,887 +0.06(+0.24%)
Aug 12, 2020 24.34 24.59 24.34 24.59 2,745 +0.42(+1.73%)
Aug 11, 2020 24.33 24.44 23.99 24.17 11,544 +0.31(+1.30%)
Aug 10, 2020 23.89 23.95 23.73 23.86 13,790 +0.02(+0.07%)
Aug 07, 2020 23.79 23.84 23.73 23.84 2,113 -0.02(-0.08%)
Aug 06, 2020 23.84 23.86 23.82 23.86 1,248 -0.05(-0.22%)
Aug 05, 2020 23.98 24.11 23.91 23.91 1,671 +0.18(+0.77%)
Aug 04, 2020 23.60 23.73 23.60 23.73 1,634 -0.05(-0.23%)
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.