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 (%)
Oct 29, 2021 32.28 0 -0.56(-1.72%)
Oct 28, 2021 32.53 33.12 32.51 32.84 6,393 +0.21(+0.64%)
Oct 27, 2021 32.95 32.95 32.63 32.63 5,560 -0.21(-0.64%)
Oct 26, 2021 32.95 32.84 32.84 1,588 -0.06(-0.18%)
Oct 25, 2021 32.95 33.01 32.80 32.90 2,625 -0.38(-1.14%)
Oct 22, 2021 33.09 33.33 33.09 33.28 1,524 +0.53(+1.63%)
Oct 21, 2021 32.70 32.75 32.64 32.75 8,876 +0.02(+0.07%)
Oct 20, 2021 32.97 32.97 32.59 32.73 2,507 +0.16(+0.49%)
Oct 19, 2021 32.42 32.56 32.42 32.56 722 +0.36(+1.13%)
Oct 18, 2021 32.24 32.24 32.11 32.20 2,095 +0.00(+0.01%)
Oct 15, 2021 32.13 32.20 32.13 32.20 1,092 +0.32(+0.99%)
Oct 14, 2021 31.88 31.88 31.88 31.88 457 +0.23(+0.71%)
Oct 13, 2021 31.40 31.66 31.40 31.66 14,202 +0.72(+2.33%)
Oct 12, 2021 31.03 31.03 30.93 30.93 1,247 +0.15(+0.50%)
Oct 11, 2021 30.79 30.85 30.75 30.78 2,991 -0.09(-0.29%)
Oct 08, 2021 31.05 31.05 30.85 30.87 1,913 -0.16(-0.50%)
Oct 07, 2021 31.07 31.15 31.03 31.03 1,382 +0.31(+1.00%)
Oct 06, 2021 31.03 31.03 30.54 30.72 7,748 -0.33(-1.07%)
Oct 05, 2021 31.19 31.19 31.05 31.05 673 +0.28(+0.92%)
Oct 04, 2021 31.12 31.12 30.77 30.77 2,943 -0.37(-1.20%)
Oct 01, 2021 31.03 31.14 30.90 31.14 3,477 +0.24(+0.77%)
Sep 30, 2021 31.00 31.03 30.90 30.90 14,468 -0.10(-0.31%)
Sep 29, 2021 31.23 31.23 31.00 31.00 1,204 -0.10(-0.32%)
Sep 28, 2021 31.32 31.32 31.02 31.10 1,003 -0.73(-2.29%)
Sep 27, 2021 33.03 33.03 31.67 31.83 17,389 -0.37(-1.15%)
Sep 24, 2021 32.27 32.27 32.13 32.20 1,824 -0.42(-1.29%)
Sep 23, 2021 32.47 32.69 32.47 32.62 2,145 +0.55(+1.70%)
Sep 22, 2021 32.06 32.20 32.06 32.07 839 +0.30(+0.94%)
Sep 21, 2021 31.80 31.80 31.77 31.77 579 +0.43(+1.38%)
Sep 20, 2021 31.31 31.62 31.01 31.34 4,513 -0.97(-3.00%)
Sep 17, 2021 32.27 32.27 31.93 32.31 4,190 -0.30(-0.93%)
Sep 16, 2021 32.51 32.68 32.51 32.61 680 +0.07(+0.23%)
Sep 15, 2021 32.35 32.54 32.35 32.54 2,312 -0.06(-0.18%)
Sep 14, 2021 32.71 32.71 32.59 32.60 1,807 +0.08(+0.26%)
Sep 13, 2021 32.68 32.68 32.40 32.52 12,080 +0.01(+0.04%)
Sep 10, 2021 32.55 32.60 32.51 32.51 722 -0.07(-0.23%)
Sep 09, 2021 32.67 32.72 32.58 32.58 494 -0.05(-0.15%)
Sep 08, 2021 32.84 32.84 32.63 32.63 1,833 -0.48(-1.44%)
Sep 07, 2021 33.27 33.27 33.10 33.10 4,156 -0.12(-0.37%)
Sep 03, 2021 33.24 33.28 33.20 33.23 919 -0.05(-0.15%)
Sep 02, 2021 33.15 33.36 33.10 33.27 19,789 +0.48(+1.45%)
Sep 01, 2021 32.74 32.89 32.74 32.80 2,223 +0.24(+0.73%)
Aug 31, 2021 32.48 32.65 32.48 32.56 3,462 -0.46(-1.39%)
Aug 30, 2021 32.78 33.05 32.77 33.02 3,606 +0.16(+0.49%)
Aug 27, 2021 32.79 32.99 32.79 32.86 2,696 +0.23(+0.69%)
Aug 26, 2021 32.79 32.79 32.63 32.63 525 -0.27(-0.84%)
Aug 25, 2021 32.70 32.92 32.60 32.91 4,832 +0.12(+0.37%)
Aug 24, 2021 32.80 32.80 32.79 32.79 1,409 -0.09(-0.26%)
Aug 23, 2021 32.68 32.88 32.50 32.88 2,678 +0.42(+1.29%)
Aug 20, 2021 32.41 32.53 32.41 32.46 10,540 +0.33(+1.02%)
Aug 19, 2021 32.12 32.21 32.11 32.13 2,783 -0.41(-1.27%)
Aug 18, 2021 32.66 32.73 32.54 32.54 1,658 -0.05(-0.17%)
Aug 17, 2021 32.68 32.68 32.50 32.60 5,157 -0.76(-2.28%)
Aug 16, 2021 32.60 33.36 32.60 33.36 6,687 +0.55(+1.67%)
Aug 13, 2021 32.85 32.93 32.76 32.81 7,792 +0.28(+0.86%)
Aug 12, 2021 32.42 32.59 32.42 32.53 2,302 +0.07(+0.22%)
Aug 11, 2021 32.51 32.65 32.36 32.46 3,472 +0.05(+0.17%)
Aug 10, 2021 32.43 32.43 32.32 32.41 2,342 -0.03(-0.09%)
Aug 09, 2021 32.40 32.46 32.34 32.44 1,755 +0.18(+0.54%)
Aug 06, 2021 32.39 32.46 32.26 32.26 21,835 -0.49(-1.48%)
Aug 05, 2021 32.76 32.83 32.61 32.74 3,667 +0.20(+0.63%)
Aug 04, 2021 32.33 32.55 32.32 32.54 2,631 +0.46(+1.43%)
Aug 03, 2021 32.01 32.11 31.98 32.08 2,715 +0.10(+0.31%)
Aug 02, 2021 32.06 32.06 31.86 31.98 6,805 +0.16(+0.52%)
Jul 30, 2021 31.91 31.91 31.82 31.82 1,074 -0.18(-0.58%)
Jul 29, 2021 32.00 32.09 32.00 32.00 4,184 +0.23(+0.74%)
Jul 28, 2021 31.65 31.83 31.64 31.77 1,509 +0.16(+0.52%)
Jul 27, 2021 31.64 31.64 31.47 31.60 87,325 -0.15(-0.47%)
Jul 26, 2021 31.72 31.84 31.70 31.75 6,719 +0.09(+0.29%)
Jul 23, 2021 31.55 31.78 31.55 31.66 11,767 +0.26(+0.82%)
Jul 22, 2021 31.45 31.45 31.40 31.40 3,355 +0.14(+0.44%)
Jul 21, 2021 31.12 31.28 31.03 31.27 3,107 +0.62(+2.01%)
Jul 20, 2021 30.28 30.65 30.28 30.65 2,631 +0.12(+0.39%)
Jul 19, 2021 30.57 30.65 30.50 30.53 5,337 -0.51(-1.63%)
Jul 16, 2021 31.17 31.17 31.00 31.04 3,339 -0.12(-0.39%)
Jul 15, 2021 31.28 31.34 31.13 31.16 3,189 -0.33(-1.03%)
Jul 14, 2021 31.60 31.60 31.45 31.48 1,062 +0.08(+0.25%)
Jul 13, 2021 31.40 31.51 31.40 31.41 1,864 -0.09(-0.28%)
Jul 12, 2021 31.41 31.49 31.41 31.49 1,200 +0.23(+0.73%)
Jul 09, 2021 31.14 31.27 31.07 31.27 2,867 +0.28(+0.90%)
Jul 08, 2021 31.00 31.04 30.94 30.99 2,063 -0.26(-0.84%)
Jul 07, 2021 31.17 31.35 31.10 31.25 1,129 +0.28(+0.92%)
Jul 06, 2021 31.15 31.21 30.89 30.96 6,575 +0.01(+0.03%)
Jul 02, 2021 30.88 30.95 30.88 30.95 500 +0.15(+0.49%)
Jul 01, 2021 30.87 30.87 30.72 30.81 842 +0.20(+0.64%)
Jun 30, 2021 30.63 30.63 30.55 30.61 895 -0.18(-0.58%)
Jun 29, 2021 30.94 30.97 30.71 30.79 4,256 -0.23(-0.74%)
Jun 28, 2021 31.13 31.13 31.02 31.02 1,050 -0.20(-0.63%)
Jun 25, 2021 31.24 31.27 31.13 31.22 1,406 +0.10(+0.33%)
Jun 24, 2021 31.00 31.11 31.00 31.11 785 +0.52(+1.72%)
Jun 23, 2021 30.87 30.94 30.58 30.59 35,900 -0.48(-1.53%)
Jun 22, 2021 30.83 31.12 30.83 31.07 1,620 +0.15(+0.47%)
Jun 21, 2021 30.71 30.94 30.71 30.92 1,218 +0.46(+1.51%)
Jun 18, 2021 30.53 30.57 30.39 30.46 14,299 -0.50(-1.61%)
Jun 17, 2021 31.21 31.21 30.90 30.96 4,193 -0.58(-1.84%)
Jun 16, 2021 31.78 31.80 31.54 31.54 4,017 -0.21(-0.65%)
Jun 15, 2021 31.78 31.79 31.75 31.75 1,157 +0.01(+0.04%)
Jun 14, 2021 31.57 31.80 31.57 31.73 1,384 +0.05(+0.16%)
Jun 11, 2021 31.74 31.86 31.55 31.68 10,283 -0.10(-0.32%)
Jun 10, 2021 31.59 31.80 31.59 31.79 2,036 +0.03(+0.08%)
Jun 09, 2021 31.75 31.82 31.75 31.76 1,425 +0.09(+0.30%)
Jun 08, 2021 31.68 31.71 31.58 31.66 4,596 +0.02(+0.05%)
Jun 07, 2021 31.64 31.69 31.57 31.65 2,841 +0.03(+0.09%)
Jun 04, 2021 31.42 31.62 31.42 31.62 4,070 +0.30(+0.97%)
Jun 03, 2021 31.22 31.35 31.22 31.32 6,429 -0.04(-0.11%)
Jun 02, 2021 31.35 31.39 31.25 31.35 23,333 -0.11(-0.35%)
Jun 01, 2021 31.60 31.60 31.46 31.46 2,494 +0.12(+0.38%)
May 28, 2021 31.20 31.35 31.20 31.34 5,685 +0.18(+0.57%)
May 27, 2021 31.05 31.17 31.05 31.16 2,098 +0.12(+0.40%)
May 26, 2021 31.07 31.20 30.97 31.04 8,677 -0.20(-0.65%)
May 25, 2021 31.41 31.41 31.20 31.24 2,334 -0.08(-0.25%)
May 24, 2021 31.29 31.39 31.29 31.32 2,086 +0.17(+0.53%)
May 21, 2021 31.17 31.27 31.08 31.16 2,350 -0.02(-0.08%)
May 20, 2021 30.78 31.31 30.78 31.18 3,361 +0.68(+2.23%)
May 19, 2021 30.65 30.65 30.32 30.50 15,519 -0.43(-1.37%)
May 18, 2021 30.95 31.02 30.74 30.93 2,746 +0.33(+1.08%)
May 17, 2021 30.53 30.61 30.47 30.59 5,743 -0.09(-0.29%)
May 14, 2021 30.45 30.77 30.45 30.68 2,760 +0.63(+2.10%)
May 13, 2021 29.98 30.05 29.98 30.05 410 +0.26(+0.86%)
May 12, 2021 29.85 30.08 29.73 29.80 5,712 -0.28(-0.94%)
May 11, 2021 29.94 30.27 29.85 30.08 7,613 -0.53(-1.73%)
May 10, 2021 30.92 31.05 30.61 30.61 9,619 -0.34(-1.10%)
May 07, 2021 30.52 31.10 30.52 30.95 6,032 +0.67(+2.21%)
May 06, 2021 30.12 30.29 29.96 30.28 4,691 -0.03(-0.10%)
May 05, 2021 30.27 30.37 30.13 30.31 5,856 +0.64(+2.16%)
May 04, 2021 29.91 29.91 29.32 29.67 9,571 -0.69(-2.28%)
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.