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 (%)
Nov 30, 2020 26.74 26.77 26.32 26.34 2,586 -0.40(-1.49%)
Nov 27, 2020 26.60 26.82 26.60 26.74 1,107 +0.30(+1.14%)
Nov 25, 2020 26.45 26.66 26.44 26.44 2,315 +0.03(+0.11%)
Nov 24, 2020 26.16 26.53 26.05 26.41 8,379 +0.24(+0.93%)
Nov 23, 2020 26.32 26.32 26.06 26.17 8,675 -0.16(-0.60%)
Nov 20, 2020 26.39 26.39 26.33 26.33 905 +0.08(+0.30%)
Nov 19, 2020 26.38 26.38 26.25 26.25 408 +0.18(+0.70%)
Nov 18, 2020 26.11 26.24 25.95 26.06 1,630 +0.05(+0.18%)
Nov 17, 2020 26.03 26.03 26.00 26.02 2,017 +0.11(+0.41%)
Nov 16, 2020 25.98 26.34 25.82 25.91 2,715 +0.14(+0.56%)
Nov 13, 2020 25.75 25.93 25.67 25.76 3,120 +0.03(+0.13%)
Nov 12, 2020 26.20 26.20 25.61 25.73 2,986 -0.12(-0.45%)
Nov 11, 2020 25.93 25.97 25.47 25.85 14,619 +0.04(+0.14%)
Nov 10, 2020 25.83 26.01 25.75 25.81 2,212 +0.27(+1.05%)
Nov 09, 2020 25.95 26.18 25.53 25.54 5,055 +0.13(+0.53%)
Nov 06, 2020 25.54 25.58 25.33 25.41 2,013 +0.18(+0.72%)
Nov 05, 2020 25.26 25.61 24.98 25.23 4,979 +0.68(+2.77%)
Nov 04, 2020 24.29 24.73 24.29 24.55 29,179 +0.51(+2.13%)
Nov 03, 2020 23.66 24.28 23.66 24.04 4,464 +0.63(+2.70%)
Nov 02, 2020 23.48 23.58 23.29 23.41 6,192 +0.20(+0.87%)
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%)
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.