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, 2020 20.28 20.45 20.09 20.24 4,151 -0.43(-2.08%)
Feb 27, 2020 20.82 21.06 20.50 20.67 4,927 -0.53(-2.51%)
Feb 26, 2020 21.12 21.35 21.10 21.20 35,893 +0.13(+0.62%)
Feb 25, 2020 21.31 21.38 21.04 21.07 2,574 -0.31(-1.45%)
Feb 24, 2020 21.41 21.52 21.38 21.38 3,941 -1.03(-4.61%)
Feb 21, 2020 22.36 22.51 22.35 22.42 1,923 +0.05(+0.20%)
Feb 20, 2020 22.45 22.63 22.37 22.37 523 -0.10(-0.46%)
Feb 19, 2020 22.47 22.47 22.43 22.47 886 +0.14(+0.62%)
Feb 18, 2020 22.31 22.45 22.25 22.34 739 -0.06(-0.29%)
Feb 14, 2020 22.40 22.40 22.40 22.40 202 +0.00(+0.02%)
Feb 13, 2020 22.26 22.42 22.26 22.40 955 -0.16(-0.72%)
Feb 12, 2020 22.56 22.56 22.55 22.56 1,312 +0.00(+0.02%)
Feb 11, 2020 22.55 22.55 22.55 22.55 25 +0.20(+0.90%)
Feb 10, 2020 22.26 22.35 22.26 22.35 521 -0.10(-0.43%)
Feb 07, 2020 22.36 22.48 22.23 22.45 1,518 +0.11(+0.51%)
Feb 06, 2020 22.22 22.37 22.22 22.34 1,474 -0.02(-0.09%)
Feb 05, 2020 22.22 22.41 22.22 22.36 4,058 +0.62(+2.84%)
Feb 04, 2020 21.73 21.82 21.73 21.74 2,423 +0.24(+1.10%)
Feb 03, 2020 21.58 21.68 21.50 21.50 6,004 -0.07(-0.33%)
Jan 31, 2020 21.47 21.57 21.44 21.57 1,012 -0.08(-0.38%)
Jan 30, 2020 21.49 21.76 21.46 21.65 20,498 -0.01(-0.07%)
Jan 29, 2020 21.56 21.67 21.56 21.67 2,520 +0.00(+0.00%)
Jan 28, 2020 21.51 21.67 21.51 21.67 2,798 +0.22(+1.02%)
Jan 27, 2020 21.42 21.45 21.39 21.45 3,169 -0.37(-1.68%)
Jan 24, 2020 21.80 21.82 21.80 21.82 1,619 -0.11(-0.50%)
Jan 23, 2020 21.75 21.93 21.75 21.93 531 -0.13(-0.58%)
Jan 22, 2020 21.96 22.05 21.96 22.05 2,463 +0.05(+0.22%)
Jan 21, 2020 22.05 22.17 21.89 22.01 1,158 -0.06(-0.27%)
Jan 17, 2020 21.96 22.06 21.96 22.06 2,227 +0.06(+0.29%)
Jan 16, 2020 21.96 22.00 21.96 22.00 3,348 +0.22(+1.00%)
Jan 15, 2020 21.75 21.87 21.75 21.78 514 +0.11(+0.52%)
Jan 14, 2020 21.54 21.68 21.54 21.67 496 -0.00(-0.02%)
Jan 13, 2020 21.56 21.67 21.45 21.67 4,425 +0.21(+0.99%)
Jan 10, 2020 21.41 21.48 21.41 21.46 1,619 -0.13(-0.59%)
Jan 09, 2020 21.63 21.63 21.59 21.59 416 -0.04(-0.20%)
Jan 08, 2020 21.48 21.63 21.48 21.63 155 +0.10(+0.47%)
Jan 07, 2020 21.68 21.68 21.53 21.53 930 -0.05(-0.23%)
Jan 06, 2020 21.52 21.58 21.40 21.58 2,193 +0.00(+0.00%)
Jan 03, 2020 21.59 21.59 21.49 21.58 1,214 -0.23(-1.04%)
Jan 02, 2020 21.78 21.83 21.78 21.81 908 +0.18(+0.85%)
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%)
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.