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 26, 2021 27.83 28.25 27.50 27.51 3,700 -0.42(-1.50%)
Feb 25, 2021 29.40 29.65 27.93 27.93 6,976 -0.22(-0.77%)
Feb 24, 2021 27.82 28.15 27.82 28.15 2,648 +0.15(+0.53%)
Feb 23, 2021 27.83 28.28 27.63 28.00 4,559 -0.08(-0.30%)
Feb 22, 2021 28.14 29.38 28.08 28.08 5,371 -0.29(-1.03%)
Feb 19, 2021 28.50 29.33 28.30 28.38 6,100 +0.11(+0.37%)
Feb 18, 2021 28.28 28.83 28.20 28.27 7,512 -0.55(-1.90%)
Feb 17, 2021 28.37 29.21 28.36 28.82 5,466 +0.13(+0.46%)
Feb 16, 2021 28.73 29.70 28.62 28.68 15,802 -0.13(-0.46%)
Feb 12, 2021 28.37 29.02 28.37 28.82 3,500 +0.61(+2.16%)
Feb 11, 2021 28.14 28.71 27.93 28.21 6,257 +0.52(+1.86%)
Feb 10, 2021 28.03 28.03 27.69 27.69 10,184 -0.21(-0.75%)
Feb 09, 2021 27.90 27.91 27.73 27.90 2,500 +0.16(+0.58%)
Feb 08, 2021 27.91 27.99 27.74 27.74 7,349 -0.10(-0.36%)
Feb 05, 2021 27.86 27.99 27.78 27.84 3,500 +0.12(+0.42%)
Feb 04, 2021 27.98 27.98 27.70 27.73 1,992 -0.32(-1.14%)
Feb 03, 2021 28.10 28.10 27.87 28.05 1,875 +0.07(+0.23%)
Feb 02, 2021 27.77 27.99 27.71 27.98 12,290 +0.23(+0.85%)
Feb 01, 2021 27.72 28.01 27.58 27.75 2,895 +0.48(+1.76%)
Jan 29, 2021 27.76 27.76 27.21 27.26 3,700 -0.56(-2.00%)
Jan 28, 2021 28.01 28.23 27.70 27.82 13,945 -0.78(-2.73%)
Jan 27, 2021 27.72 28.74 27.58 28.60 8,747 +0.19(+0.67%)
Jan 26, 2021 28.55 28.62 28.38 28.41 4,940 -0.06(-0.22%)
Jan 25, 2021 28.34 28.47 28.25 28.47 5,783 +0.05(+0.17%)
Jan 22, 2021 28.44 28.63 28.22 28.43 5,300 -0.21(-0.73%)
Jan 21, 2021 28.55 28.74 28.45 28.63 10,575 +0.27(+0.97%)
Jan 20, 2021 28.20 28.42 28.17 28.36 2,931 +0.20(+0.69%)
Jan 19, 2021 27.75 28.18 27.75 28.16 3,767 +0.45(+1.61%)
Jan 15, 2021 27.81 28.10 27.60 27.72 6,500 -0.43(-1.53%)
Jan 14, 2021 27.97 28.32 27.97 28.15 4,044 +0.20(+0.72%)
Jan 13, 2021 27.84 28.05 27.69 27.95 7,954 -0.02(-0.07%)
Jan 12, 2021 27.90 28.02 27.79 27.97 3,377 -0.11(-0.39%)
Jan 11, 2021 27.90 28.21 27.88 28.08 8,840 -0.41(-1.44%)
Jan 08, 2021 28.56 28.62 28.17 28.49 6,900 -0.01(-0.04%)
Jan 07, 2021 28.33 28.58 28.33 28.50 8,307 +0.33(+1.17%)
Jan 06, 2021 27.94 28.38 27.94 28.17 3,654 +0.24(+0.88%)
Jan 05, 2021 27.76 27.99 27.76 27.93 4,352 +0.15(+0.52%)
Jan 04, 2021 28.00 28.10 27.70 27.78 10,228 +0.54(+1.98%)
Dec 31, 2020 27.24 27.24 27.24 25,481 -0.37(-1.34%)
Dec 30, 2020 27.77 27.82 27.49 27.61 25,481 +0.02(+0.06%)
Dec 29, 2020 27.77 27.77 27.54 27.59 5,546 +0.18(+0.67%)
Dec 28, 2020 27.50 27.67 27.41 27.41 5,002 +0.40(+1.47%)
Dec 24, 2020 26.82 27.01 26.82 27.01 301 -0.01(-0.06%)
Dec 23, 2020 26.94 27.17 26.82 27.03 9,951 -0.01(-0.05%)
Dec 22, 2020 27.05 27.06 26.97 27.04 3,022 -0.14(-0.50%)
Dec 21, 2020 26.87 27.22 26.83 27.18 4,368 -0.19(-0.71%)
Dec 18, 2020 27.33 27.49 27.33 27.37 4,227 +0.10(+0.36%)
Dec 17, 2020 27.27 27.52 27.27 27.27 3,283 +0.14(+0.50%)
Dec 16, 2020 27.09 27.27 26.94 27.13 3,133 +0.16(+0.59%)
Dec 15, 2020 26.76 27.06 26.73 26.98 8,332 +0.12(+0.45%)
Dec 14, 2020 26.86 27.01 26.73 26.86 6,155 +0.17(+0.64%)
Dec 11, 2020 26.57 26.83 26.57 26.68 3,221 -0.15(-0.54%)
Dec 10, 2020 26.57 27.07 26.57 26.83 2,537 +0.07(+0.25%)
Dec 09, 2020 26.94 26.99 26.76 26.76 4,543 +0.07(+0.26%)
Dec 08, 2020 26.67 26.79 26.48 26.69 3,266 +0.04(+0.14%)
Dec 07, 2020 26.82 26.82 26.59 26.66 848 +0.04(+0.14%)
Dec 04, 2020 26.64 26.82 26.59 26.62 1,509 +0.14(+0.54%)
Dec 03, 2020 26.67 26.69 26.48 26.48 3,481 -0.16(-0.61%)
Dec 02, 2020 26.53 26.68 26.53 26.64 1,345 -0.14(-0.52%)
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.