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 (%)
Aug 31, 2018 21.00 21.00 21.00 0 -0.21(-1.01%)
Aug 30, 2018 21.28 21.28 21.19 21.21 1,928 -0.11(-0.52%)
Aug 29, 2018 21.22 21.32 21.20 21.32 24,662 +0.10(+0.48%)
Aug 28, 2018 21.30 21.30 21.22 21.22 31,580 -0.10(-0.48%)
Aug 27, 2018 21.16 21.32 21.09 21.32 174,358 +0.33(+1.59%)
Aug 24, 2018 20.99 20.99 20.95 20.99 9,578 +0.18(+0.86%)
Aug 23, 2018 20.87 20.87 20.81 20.81 3,093 -0.18(-0.85%)
Aug 22, 2018 20.97 20.99 20.92 20.99 1,167 +0.16(+0.76%)
Aug 21, 2018 20.76 20.83 20.74 20.83 2,146 +0.37(+1.82%)
Aug 20, 2018 20.52 20.52 20.45 20.46 2,529 +0.04(+0.18%)
Aug 17, 2018 20.28 20.42 20.27 20.42 1,937 +0.34(+1.71%)
Aug 16, 2018 20.13 20.13 20.08 20.08 1,062 -0.12(-0.60%)
Aug 15, 2018 20.20 20.20 3 +0.00(+0.00%)
Aug 14, 2018 20.21 20.28 20.20 20.20 2,507 -0.02(-0.09%)
Aug 13, 2018 20.25 20.28 20.22 20.22 3,061 +0.04(+0.18%)
Aug 10, 2018 20.30 20.30 20.14 20.18 4,627 -0.39(-1.90%)
Aug 09, 2018 20.70 20.82 20.57 20.57 7,902 -0.10(-0.49%)
Aug 08, 2018 20.59 20.71 20.59 20.67 9,687 -0.26(-1.25%)
Aug 07, 2018 20.90 20.97 20.87 20.93 10,768 +0.25(+1.22%)
Aug 06, 2018 20.68 20.68 20.68 20.68 345 -0.11(-0.51%)
Aug 03, 2018 20.79 20.79 20.79 20.79 107 +0.00(+0.00%)
Aug 02, 2018 20.76 20.90 20.76 20.79 2,434 -0.18(-0.87%)
Aug 01, 2018 21.05 21.08 20.97 20.97 1,754 -0.15(-0.70%)
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%)
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.