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 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.