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 31, 2020 17.65 18.78 17.65 18.25 4,968 +0.54(+3.07%)
Mar 30, 2020 17.71 17.71 17.35 17.71 11,786 +0.31(+1.77%)
Mar 27, 2020 17.23 17.47 16.88 17.40 9,112 -0.37(-2.06%)
Mar 26, 2020 17.28 17.77 17.28 17.77 4,604 +0.64(+3.74%)
Mar 25, 2020 16.44 17.16 16.44 17.13 7,267 +1.25(+7.88%)
Mar 24, 2020 16.17 16.17 15.55 15.87 8,361 +0.86(+5.74%)
Mar 23, 2020 15.29 15.54 15.01 15.01 5,550 -0.41(-2.69%)
Mar 20, 2020 16.10 16.10 15.43 15.43 2,936 -0.49(-3.07%)
Mar 19, 2020 15.46 16.03 15.46 15.92 3,570 +0.64(+4.18%)
Mar 18, 2020 15.56 15.56 15.20 15.28 3,794 -1.07(-6.54%)
Mar 17, 2020 16.45 16.49 15.79 16.35 1,700 +0.26(+1.60%)
Mar 16, 2020 15.60 16.52 15.60 16.09 30,816 -1.59(-9.00%)
Mar 13, 2020 17.70 17.70 16.21 17.68 11,036 +0.96(+5.73%)
Mar 12, 2020 16.78 17.41 16.51 16.72 4,410 -1.71(-9.29%)
Mar 11, 2020 18.80 18.80 18.36 18.44 1,110 -0.98(-5.02%)
Mar 10, 2020 19.51 19.56 19.00 19.41 2,797 +0.41(+2.14%)
Mar 09, 2020 19.48 19.48 19.00 19.00 2,033 -1.48(-7.25%)
Mar 06, 2020 20.57 20.57 20.38 20.49 2,227 -0.25(-1.21%)
Mar 05, 2020 20.90 20.90 20.74 20.74 799 -0.77(-3.56%)
Mar 04, 2020 21.23 21.51 21.23 21.51 400 +0.61(+2.94%)
Mar 03, 2020 21.14 21.24 20.89 20.89 1,823 +0.06(+0.28%)
Mar 02, 2020 20.49 20.83 20.46 20.83 2,077 +0.59(+2.93%)
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%)
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.