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 (%)
Jul 31, 2018 21.18 21.18 21.12 21.12 791 +0.10(+0.49%)
Jul 30, 2018 21.02 21.02 21.02 21.02 163 +0.00(+0.00%)
Jul 27, 2018 21.11 21.11 21.01 21.02 2,475 -0.12(-0.57%)
Jul 26, 2018 21.11 21.18 21.11 21.14 4,599 -0.09(-0.44%)
Jul 25, 2018 21.15 21.23 21.06 21.23 1,833 +0.10(+0.48%)
Jul 24, 2018 21.08 21.13 21.08 21.13 524 +0.22(+1.07%)
Jul 23, 2018 20.96 20.96 20.91 20.91 1,272 +0.06(+0.27%)
Jul 20, 2018 20.85 20.85 20.85 20.85 1,120 +0.17(+0.81%)
Jul 19, 2018 20.68 20.76 20.61 20.68 5,765 -0.06(-0.27%)
Jul 18, 2018 20.66 20.74 20.65 20.74 1,379 -0.03(-0.13%)
Jul 17, 2018 20.65 20.77 20.63 20.77 3,463 +0.20(+0.99%)
Jul 16, 2018 20.57 20.58 20.55 20.56 2,590 +0.03(+0.14%)
Jul 13, 2018 20.45 20.53 20.45 20.53 4,204 -0.05(-0.23%)
Jul 12, 2018 20.46 20.61 20.46 20.58 3,413 +0.17(+0.82%)
Jul 11, 2018 20.64 20.64 20.41 20.41 2,231 -0.38(-1.83%)
Jul 10, 2018 20.79 20.83 20.79 20.79 6,489 +0.14(+0.67%)
Jul 09, 2018 20.59 20.68 20.59 20.66 11,924 +0.27(+1.32%)
Jul 06, 2018 20.39 20.39 20.39 20.39 328 -0.02(-0.11%)
Jul 05, 2018 20.44 20.44 20.35 20.41 1,429 +0.12(+0.62%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.28(+1.39%)
Jul 02, 2018 19.87 20.01 19.84 20.00 11,074 -0.16(-0.78%)
Jun 29, 2018 20.25 20.16 2,093 +0.28(+1.40%)
Jun 28, 2018 19.79 19.88 19.74 19.88 9,408 +0.03(+0.14%)
Jun 27, 2018 20.02 20.09 19.85 19.86 3,407 -0.17(-0.84%)
Jun 26, 2018 20.12 20.12 20.02 20.02 2,805 -0.20(-1.01%)
Jun 25, 2018 20.22 20.23 20.16 20.23 1,668 -0.16(-0.77%)
Jun 22, 2018 20.33 20.42 20.32 20.39 957 +0.19(+0.92%)
Jun 21, 2018 20.21 20.21 20.17 20.20 1,054 -0.07(-0.37%)
Jun 20, 2018 20.26 20.32 20.25 20.27 15,872 +0.06(+0.28%)
Jun 19, 2018 20.16 20.26 20.03 20.22 6,021 -0.20(-1.00%)
Jun 18, 2018 20.35 20.42 20.27 20.42 3,144 -0.11(-0.54%)
Jun 15, 2018 20.52 20.53 20.52 20.53 1,102 -0.15(-0.72%)
Jun 14, 2018 20.73 20.79 20.68 20.68 1,089 -0.03(-0.13%)
Jun 13, 2018 20.81 20.81 20.71 20.71 3,841 +0.04(+0.18%)
Jun 12, 2018 20.83 20.83 20.66 20.67 2,665 -0.07(-0.34%)
Jun 11, 2018 20.58 20.75 20.58 20.74 3,466 +0.21(+1.02%)
Jun 08, 2018 20.49 20.53 20.48 20.53 13,664 +0.07(+0.36%)
Jun 07, 2018 20.62 20.65 20.46 20.46 3,333 -0.09(-0.45%)
Jun 06, 2018 20.55 20.55 752 +0.05(+0.25%)
Jun 05, 2018 20.58 20.58 20.50 20.50 2,508 -0.08(-0.38%)
Jun 04, 2018 20.54 20.61 20.54 20.58 485 +0.06(+0.27%)
Jun 01, 2018 20.50 20.52 20.50 20.52 5,573 +0.21(+1.05%)
May 31, 2018 20.35 20.35 20.27 20.31 3,583 -0.09(-0.46%)
May 30, 2018 20.12 20.40 20.12 20.40 16,333 +0.41(+2.04%)
May 29, 2018 20.12 20.19 19.98 20.00 10,502 -0.65(-3.15%)
May 25, 2018 20.65 20.65 20.65 0 -0.22(-1.07%)
May 24, 2018 20.77 20.88 20.76 20.87 5,189 -0.07(-0.31%)
May 23, 2018 20.91 21.01 20.86 20.93 2,408 -0.29(-1.36%)
May 21, 2018 21.22 21.22 21.22 252 +0.16(+0.75%)
May 18, 2018 21.11 21.11 21.06 21.06 1,361 -0.05(-0.22%)
May 17, 2018 21.13 21.18 21.11 21.11 4,481 +0.01(+0.07%)
May 16, 2018 21.04 21.10 21.04 21.10 1,218 -0.05(-0.26%)
May 15, 2018 21.05 21.15 21.05 21.15 4,075 -0.20(-0.94%)
May 14, 2018 21.35 21.35 21.35 21.35 2,306 +0.03(+0.14%)
May 11, 2018 21.40 21.40 21.31 21.32 8,019 -0.07(-0.35%)
May 10, 2018 21.38 21.42 21.35 21.40 13,286 +0.13(+0.61%)
May 09, 2018 21.18 21.27 21.18 21.27 4,433 +0.32(+1.51%)
May 08, 2018 20.86 20.97 20.86 20.95 3,201 +0.12(+0.56%)
May 07, 2018 20.71 20.89 20.69 20.84 2,096 +0.13(+0.60%)
May 04, 2018 20.49 20.73 20.49 20.71 4,574 +0.01(+0.04%)
May 02, 2018 20.70 20.70 20.70 25 +0.19(+0.93%)
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.