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 (%)
Jun 30, 2020 21.16 21.36 21.16 21.36 36,158 +0.03(+0.12%)
Jun 29, 2020 21.53 21.53 21.34 21.34 170 +0.14(+0.68%)
Jun 26, 2020 21.43 21.44 21.20 21.20 3,138 -0.35(-1.63%)
Jun 25, 2020 21.06 21.70 21.06 21.55 2,708 +0.33(+1.54%)
Jun 24, 2020 21.42 21.44 21.22 21.22 5,844 -0.52(-2.41%)
Jun 23, 2020 21.85 21.96 21.67 21.74 2,707 +0.23(+1.08%)
Jun 22, 2020 21.56 21.66 21.48 21.51 3,152 +0.32(+1.49%)
Jun 19, 2020 21.52 21.59 21.18 21.20 4,859 -0.19(-0.88%)
Jun 18, 2020 21.39 21.39 21.20 21.38 3,826 -0.12(-0.55%)
Jun 17, 2020 21.54 21.62 21.41 21.50 6,597 +0.20(+0.95%)
Jun 16, 2020 21.51 21.51 21.26 21.30 1,385 +0.20(+0.93%)
Jun 15, 2020 20.70 21.23 20.61 21.10 3,289 +0.15(+0.73%)
Jun 12, 2020 20.96 21.06 20.75 20.95 7,694 +0.33(+1.58%)
Jun 11, 2020 21.48 21.48 20.56 20.62 7,051 -1.55(-6.99%)
Jun 10, 2020 21.94 22.18 21.89 22.17 6,766 +0.25(+1.13%)
Jun 09, 2020 21.98 22.07 21.86 21.92 3,249 -0.36(-1.60%)
Jun 08, 2020 22.12 22.28 22.12 22.28 1,467 +0.21(+0.94%)
Jun 05, 2020 22.21 22.27 22.07 22.07 43,941 +0.24(+1.08%)
Jun 04, 2020 21.80 21.88 21.80 21.84 1,679 +0.05(+0.24%)
Jun 03, 2020 21.72 21.84 21.72 21.79 2,962 +0.42(+1.97%)
Jun 02, 2020 21.29 21.36 21.25 21.36 1,203 +0.12(+0.56%)
Jun 01, 2020 21.01 21.24 21.01 21.24 6,631 +0.75(+3.64%)
May 29, 2020 20.08 20.76 20.08 20.50 2,429 -0.16(-0.76%)
May 28, 2020 20.77 21.04 20.64 20.66 7,160 +0.29(+1.42%)
May 27, 2020 20.30 20.37 20.21 20.37 4,213 +0.14(+0.68%)
May 26, 2020 20.41 20.41 20.21 20.23 2,590 +0.51(+2.58%)
May 22, 2020 19.68 19.79 19.52 19.72 1,619 -0.01(-0.07%)
May 21, 2020 19.89 19.89 19.69 19.73 2,369 -0.21(-1.06%)
May 20, 2020 19.97 20.07 19.85 19.95 1,892 +0.35(+1.79%)
May 19, 2020 19.58 19.71 19.58 19.60 2,583 -0.01(-0.05%)
May 18, 2020 19.11 19.62 19.07 19.61 3,875 +0.89(+4.78%)
May 15, 2020 18.66 18.71 18.66 18.71 506 +0.08(+0.40%)
May 14, 2020 18.51 18.64 18.35 18.64 11,550 -0.10(-0.54%)
May 13, 2020 18.90 18.90 18.74 18.74 2,331 -0.38(-2.00%)
May 12, 2020 19.24 19.33 19.12 19.12 1,593 -0.07(-0.34%)
May 11, 2020 19.15 19.22 19.13 19.19 4,302 +0.03(+0.15%)
May 08, 2020 19.13 19.16 19.01 19.16 1,316 +0.26(+1.39%)
May 07, 2020 18.84 19.02 18.70 18.89 3,096 +0.24(+1.28%)
May 06, 2020 18.88 18.88 18.66 18.66 2,161 -0.22(-1.15%)
May 05, 2020 18.97 19.03 18.76 18.87 3,363 +0.04(+0.22%)
May 04, 2020 18.75 18.85 18.71 18.83 2,447 -0.05(-0.29%)
May 01, 2020 18.82 18.96 18.82 18.88 1,518 -0.41(-2.12%)
Apr 30, 2020 19.46 19.46 19.25 19.29 546 -0.17(-0.89%)
Apr 29, 2020 19.54 19.54 19.32 19.47 1,944 +0.42(+2.19%)
Apr 28, 2020 19.19 19.19 18.98 19.05 15,477 +0.24(+1.28%)
Apr 27, 2020 18.54 18.81 18.54 18.81 5,435 +0.25(+1.36%)
Apr 24, 2020 18.27 18.56 18.24 18.56 1,316 +0.18(+0.96%)
Apr 23, 2020 18.54 18.69 18.38 18.38 2,316 -0.13(-0.68%)
Apr 22, 2020 18.49 18.57 18.37 18.51 4,816 +0.44(+2.42%)
Apr 21, 2020 18.21 18.21 18.07 18.07 564 -0.43(-2.34%)
Apr 20, 2020 18.50 18.64 18.50 18.50 2,308 -0.12(-0.66%)
Apr 17, 2020 18.56 18.63 18.41 18.63 36,246 +0.57(+3.14%)
Apr 16, 2020 18.07 18.07 18.06 18.06 370 +0.07(+0.41%)
Apr 15, 2020 18.02 18.24 17.80 17.99 1,632 -0.55(-2.98%)
Apr 14, 2020 18.22 18.75 18.22 18.54 555 +0.50(+2.77%)
Apr 13, 2020 18.44 18.44 17.88 18.04 2,095 -0.46(-2.48%)
Apr 09, 2020 18.32 18.50 18.32 18.50 911 +0.35(+1.92%)
Apr 08, 2020 17.69 18.15 17.69 18.15 1,358 +0.04(+0.25%)
Apr 07, 2020 18.05 18.16 18.05 18.10 1,832 +0.33(+1.83%)
Apr 06, 2020 17.60 17.78 17.44 17.78 7,346 +0.52(+3.04%)
Apr 03, 2020 17.16 17.25 17.08 17.25 1,113 -0.23(-1.31%)
Apr 02, 2020 17.45 17.54 17.13 17.48 814 +0.16(+0.92%)
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.