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 (%)
Dec 31, 2018 18.69 18.90 18.69 18.90 415 +0.38(+2.05%)
Dec 28, 2018 18.78 18.78 18.10 18.52 1,246 +0.11(+0.61%)
Dec 27, 2018 18.25 18.48 18.12 18.41 4,752 -0.04(-0.19%)
Dec 26, 2018 18.15 18.44 17.65 18.44 9,176 +0.48(+2.69%)
Dec 24, 2018 17.29 18.08 17.29 17.96 12,269 -0.39(-2.10%)
Dec 21, 2018 18.70 18.78 18.32 18.35 19,264 -0.47(-2.49%)
Dec 20, 2018 18.97 18.97 18.82 18.82 1,606 -0.02(-0.10%)
Dec 19, 2018 18.75 19.15 18.69 18.83 9,540 -0.08(-0.44%)
Dec 18, 2018 18.84 18.95 18.75 18.92 5,374 -0.07(-0.35%)
Dec 17, 2018 18.88 19.05 18.79 18.98 1,254 -0.31(-1.61%)
Dec 14, 2018 19.27 19.41 19.26 19.29 2,583 +0.10(+0.55%)
Dec 13, 2018 19.42 19.42 18.89 19.19 979 +0.02(+0.13%)
Dec 12, 2018 19.34 19.48 19.16 19.16 1,121 +0.02(+0.08%)
Dec 11, 2018 19.23 19.23 19.02 19.15 4,557 +0.22(+1.15%)
Dec 10, 2018 18.93 19.06 18.75 18.93 4,651 -0.03(-0.17%)
Dec 07, 2018 19.22 19.22 18.96 18.96 2,583 +0.03(+0.13%)
Dec 06, 2018 19.02 19.04 18.74 18.94 3,442 -0.50(-2.57%)
Dec 04, 2018 19.70 19.70 19.00 19.44 861 -0.03(-0.14%)
Dec 03, 2018 19.77 19.77 19.47 19.47 593 +0.10(+0.52%)
Nov 30, 2018 19.34 19.41 19.32 19.37 645 +0.05(+0.27%)
Nov 29, 2018 19.48 19.48 19.31 19.31 252 -0.15(-0.79%)
Nov 28, 2018 19.20 19.55 19.20 19.47 13,071 +0.21(+1.11%)
Nov 27, 2018 19.25 19.25 19.25 19.25 797 +0.56(+2.98%)
Nov 26, 2018 19.30 19.33 18.69 18.69 6,782 -0.11(-0.59%)
Nov 23, 2018 18.81 18.81 18.81 18.81 107 +0.00(+0.00%)
Nov 21, 2018 18.81 18.81 18.81 0 +0.07(+0.40%)
Nov 20, 2018 18.89 18.89 18.58 18.73 1,772 -0.45(-2.34%)
Nov 19, 2018 19.24 19.24 19.18 19.18 498 -0.32(-1.65%)
Nov 16, 2018 19.50 19.50 19.50 19.50 107 +0.15(+0.76%)
Nov 15, 2018 19.30 19.40 19.20 19.36 1,399 -0.11(-0.56%)
Nov 14, 2018 19.37 19.47 19.37 19.47 418 -0.04(-0.21%)
Nov 13, 2018 19.47 19.63 19.46 19.51 7,393 +0.05(+0.26%)
Nov 12, 2018 19.57 19.59 19.46 19.46 4,051 -0.26(-1.32%)
Nov 09, 2018 19.67 19.73 19.62 19.72 6,027 -0.15(-0.78%)
Nov 08, 2018 20.00 20.00 19.86 19.87 2,014 -0.06(-0.30%)
Nov 07, 2018 19.81 19.93 19.81 19.93 4,360 +0.37(+1.91%)
Nov 06, 2018 19.56 19.57 19.48 19.56 2,038 +0.03(+0.14%)
Nov 05, 2018 19.53 19.53 19.53 19.53 194 +0.00(+0.00%)
Nov 02, 2018 19.65 19.69 19.48 19.53 7,964 +0.03(+0.14%)
Nov 01, 2018 19.51 19.51 19.50 19.50 359 +0.22(+1.15%)
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%)
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.