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 (%)
Feb 28, 2019 20.21 20.25 20.16 20.16 1,032 +0.02(+0.12%)
Feb 27, 2019 20.22 20.25 20.13 20.13 743 -0.05(-0.26%)
Feb 26, 2019 20.18 20.21 20.18 20.19 562 +0.00(+0.02%)
Feb 25, 2019 20.21 20.21 20.13 20.18 1,472 +0.06(+0.28%)
Feb 22, 2019 20.05 20.15 20.05 20.12 1,557 +0.14(+0.72%)
Feb 21, 2019 20.01 20.01 19.98 19.98 199 -0.13(-0.62%)
Feb 20, 2019 20.12 20.32 19.98 20.10 2,852 -0.08(-0.38%)
Feb 19, 2019 20.13 20.38 20.05 20.18 2,667 -0.11(-0.55%)
Feb 15, 2019 20.25 20.35 20.02 20.29 5,192 +0.20(+1.01%)
Feb 14, 2019 20.07 20.17 20.07 20.09 1,738 +0.03(+0.14%)
Feb 13, 2019 20.10 20.13 20.03 20.06 2,555 -0.00(-0.02%)
Feb 12, 2019 19.98 20.11 19.98 20.07 5,018 +0.21(+1.07%)
Feb 11, 2019 19.84 19.88 19.84 19.85 2,781 -0.02(-0.10%)
Feb 08, 2019 19.80 19.88 19.63 19.87 6,750 +0.05(+0.27%)
Feb 07, 2019 20.06 20.06 19.82 19.82 7,919 -0.24(-1.20%)
Feb 06, 2019 20.07 20.11 20.06 20.06 5,264 +0.00(+0.00%)
Feb 05, 2019 20.09 20.20 20.02 20.06 1,930 +0.17(+0.87%)
Feb 04, 2019 19.85 19.89 19.85 19.89 316 -0.02(-0.10%)
Feb 01, 2019 19.92 19.92 19.91 19.91 934 +0.05(+0.24%)
Jan 31, 2019 19.75 19.86 19.75 19.86 1,700 +0.23(+1.15%)
Jan 30, 2019 19.87 19.87 19.63 19.63 158 -0.05(-0.27%)
Jan 29, 2019 19.71 19.74 19.59 19.69 52,865 +0.12(+0.62%)
Jan 28, 2019 19.43 19.57 19.43 19.57 318 +0.07(+0.37%)
Jan 25, 2019 19.66 19.66 19.46 19.49 1,038 +0.09(+0.47%)
Jan 24, 2019 19.65 19.65 19.40 19.40 661 -0.03(-0.15%)
Jan 23, 2019 19.52 19.52 19.43 19.43 1,095 -0.01(-0.05%)
Jan 22, 2019 19.65 19.69 19.44 19.44 1,297 -0.31(-1.58%)
Jan 18, 2019 19.73 19.75 19.71 19.75 311 +0.23(+1.16%)
Jan 17, 2019 19.53 19.53 19.53 19.53 142 +0.11(+0.55%)
Jan 16, 2019 19.45 19.51 19.37 19.42 2,137 +0.04(+0.23%)
Jan 15, 2019 19.35 19.40 19.35 19.38 3,348 -0.04(-0.18%)
Jan 14, 2019 19.47 19.47 19.37 19.41 2,696 -0.18(-0.93%)
Jan 11, 2019 19.55 19.59 19.55 19.59 311 -0.17(-0.84%)
Jan 10, 2019 19.81 19.81 19.71 19.76 713 -0.08(-0.42%)
Jan 09, 2019 19.74 19.91 19.74 19.84 3,548 +0.26(+1.30%)
Jan 08, 2019 19.71 19.71 19.54 19.59 1,589 +0.17(+0.89%)
Jan 07, 2019 19.30 19.42 19.23 19.42 1,085 +0.20(+1.03%)
Jan 04, 2019 19.21 19.27 19.15 19.22 1,454 +0.41(+2.20%)
Jan 03, 2019 18.79 18.81 18.73 18.80 2,080 -0.01(-0.08%)
Jan 02, 2019 18.84 18.88 18.76 18.82 1,751 -0.08(-0.43%)
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%)
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.