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 (%)
Mar 29, 2019 20.32 20.36 20.27 20.33 4,154 +0.14(+0.67%)
Mar 28, 2019 20.17 20.32 20.15 20.19 4,232 -0.27(-1.34%)
Mar 27, 2019 20.41 20.47 20.41 20.47 1,980 -0.04(-0.19%)
Mar 26, 2019 20.53 20.53 20.50 20.50 381 +0.31(+1.55%)
Mar 25, 2019 20.45 20.45 20.19 20.19 129 -0.18(-0.90%)
Mar 22, 2019 20.61 20.61 20.28 20.38 2,700 -0.60(-2.84%)
Mar 21, 2019 20.94 21.02 20.94 20.97 3,050 +0.15(+0.72%)
Mar 20, 2019 21.06 21.13 20.82 20.82 371 -0.14(-0.69%)
Mar 19, 2019 20.99 21.01 20.92 20.97 612 +0.15(+0.72%)
Mar 18, 2019 20.83 20.83 20.82 20.82 672 +0.12(+0.56%)
Mar 15, 2019 20.59 20.70 20.59 20.70 1,869 +0.27(+1.34%)
Mar 14, 2019 20.57 20.57 20.39 20.43 535 +0.07(+0.36%)
Mar 13, 2019 20.21 20.35 20.21 20.35 232 +0.28(+1.39%)
Mar 12, 2019 20.16 20.20 20.08 20.08 5,281 +0.08(+0.41%)
Mar 11, 2019 19.92 19.99 19.92 19.99 1,398 +0.45(+2.29%)
Mar 08, 2019 19.73 19.86 19.55 19.55 2,388 -0.27(-1.36%)
Mar 07, 2019 19.98 19.98 19.82 19.82 1,820 -0.32(-1.61%)
Mar 06, 2019 20.21 20.21 20.09 20.14 2,680 -0.14(-0.67%)
Mar 05, 2019 20.16 20.28 20.16 20.28 923 +0.12(+0.61%)
Mar 04, 2019 20.22 20.22 20.15 20.15 393 -0.18(-0.88%)
Mar 01, 2019 20.29 20.33 20.28 20.33 415 +0.17(+0.86%)
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%)
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.