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, 2019 21.63 21.63 21.56 21.62 1,417 -0.05(-0.21%)
Dec 30, 2019 21.67 21.86 21.61 21.67 4,939 -0.02(-0.08%)
Dec 27, 2019 21.71 21.76 21.66 21.69 5,269 +0.07(+0.34%)
Dec 26, 2019 21.61 21.61 21.54 21.61 1,364 +0.14(+0.65%)
Dec 24, 2019 21.54 21.54 21.47 21.47 304 -0.03(-0.14%)
Dec 23, 2019 21.53 21.61 21.50 21.50 1,940 -0.07(-0.33%)
Dec 20, 2019 21.49 21.58 21.49 21.57 1,520 +0.18(+0.85%)
Dec 19, 2019 21.35 21.40 21.35 21.39 529 -0.04(-0.21%)
Dec 18, 2019 21.38 21.43 21.38 21.43 2,210 -0.11(-0.50%)
Dec 17, 2019 21.54 21.54 21.54 21.54 102 +0.16(+0.74%)
Dec 16, 2019 21.39 21.44 21.37 21.38 1,479 +0.23(+1.10%)
Dec 13, 2019 21.21 21.34 21.09 21.15 1,317 +0.14(+0.66%)
Dec 12, 2019 20.92 21.17 20.77 21.01 7,464 +0.11(+0.54%)
Dec 11, 2019 20.73 20.90 20.73 20.90 729 +0.15(+0.74%)
Dec 10, 2019 20.75 20.75 20.75 20.75 27 -0.05(-0.24%)
Dec 09, 2019 21.15 21.15 20.68 20.80 14,389 -0.02(-0.09%)
Dec 06, 2019 20.75 20.82 20.72 20.82 1,520 +0.27(+1.29%)
Dec 05, 2019 20.66 20.87 20.55 20.55 4,153 -0.07(-0.36%)
Dec 04, 2019 20.59 20.62 20.59 20.62 735 +0.23(+1.11%)
Dec 03, 2019 20.43 20.44 20.28 20.40 1,457 -0.05(-0.24%)
Dec 02, 2019 20.62 20.62 20.29 20.45 757 -0.10(-0.50%)
Nov 29, 2019 20.60 20.60 20.39 20.55 810 -0.13(-0.63%)
Nov 27, 2019 20.64 20.68 20.46 20.68 1,418 +0.05(+0.26%)
Nov 26, 2019 20.62 20.62 20.58 20.62 673 +0.07(+0.36%)
Nov 25, 2019 20.54 20.55 20.50 20.55 1,019 +0.06(+0.29%)
Nov 22, 2019 20.33 20.49 20.33 20.49 202 +0.17(+0.85%)
Nov 21, 2019 20.38 20.42 20.18 20.32 2,167 -0.12(-0.58%)
Nov 20, 2019 20.53 20.53 20.37 20.44 2,247 -0.29(-1.38%)
Nov 19, 2019 20.66 20.72 20.66 20.72 404 +0.04(+0.19%)
Nov 18, 2019 20.65 20.68 20.57 20.68 3,493 -0.07(-0.36%)
Nov 15, 2019 20.67 20.78 20.67 20.76 912 +0.15(+0.72%)
Nov 14, 2019 20.56 20.63 20.56 20.61 6,892 -0.07(-0.32%)
Nov 13, 2019 20.69 20.69 20.58 20.68 3,252 -0.12(-0.58%)
Nov 12, 2019 20.72 20.80 20.72 20.80 2,485 +0.00(+0.00%)
Nov 11, 2019 20.75 20.80 20.68 20.80 1,354 +0.00(+0.02%)
Nov 08, 2019 20.69 20.79 20.69 20.79 1,824 +0.00(+0.00%)
Nov 07, 2019 20.69 20.85 20.69 20.79 564 +0.06(+0.29%)
Nov 06, 2019 20.67 20.78 20.67 20.73 2,860 -0.04(-0.18%)
Nov 05, 2019 20.72 20.77 20.70 20.77 827 -0.12(-0.56%)
Nov 04, 2019 20.83 20.97 20.70 20.89 3,389 +0.26(+1.27%)
Nov 01, 2019 20.68 20.68 20.60 20.62 1,621 +0.24(+1.16%)
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%)
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.