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, 2020 24.84 25.00 24.65 24.73 8,931 -0.06(-0.26%)
Aug 28, 2020 24.60 24.80 24.56 24.80 402 +0.14(+0.58%)
Aug 27, 2020 24.92 24.92 24.65 24.65 1,454 -0.19(-0.76%)
Aug 26, 2020 24.59 24.85 24.59 24.84 3,404 +0.23(+0.95%)
Aug 25, 2020 24.51 24.76 24.51 24.61 4,129 +0.19(+0.77%)
Aug 24, 2020 24.61 24.64 24.42 24.42 1,400 +0.24(+1.01%)
Aug 21, 2020 24.05 24.18 23.95 24.18 3,724 -0.14(-0.57%)
Aug 20, 2020 24.18 24.34 24.18 24.31 4,069 -0.16(-0.64%)
Aug 19, 2020 24.66 24.75 24.46 24.47 4,242 -0.02(-0.07%)
Aug 18, 2020 24.62 24.62 24.49 24.49 1,590 -0.06(-0.24%)
Aug 17, 2020 24.53 24.71 24.53 24.55 892 +0.30(+1.23%)
Aug 14, 2020 24.42 24.46 24.10 24.25 6,844 -0.40(-1.61%)
Aug 13, 2020 24.64 24.72 24.54 24.65 6,887 +0.06(+0.24%)
Aug 12, 2020 24.34 24.59 24.34 24.59 2,745 +0.42(+1.73%)
Aug 11, 2020 24.33 24.44 23.99 24.17 11,544 +0.31(+1.30%)
Aug 10, 2020 23.89 23.95 23.73 23.86 13,790 +0.02(+0.07%)
Aug 07, 2020 23.79 23.84 23.73 23.84 2,113 -0.02(-0.08%)
Aug 06, 2020 23.84 23.86 23.82 23.86 1,248 -0.05(-0.22%)
Aug 05, 2020 23.98 24.11 23.91 23.91 1,671 +0.18(+0.77%)
Aug 04, 2020 23.60 23.73 23.60 23.73 1,634 -0.05(-0.23%)
Aug 03, 2020 23.72 23.93 23.72 23.78 6,389 +0.53(+2.28%)
Jul 31, 2020 23.48 23.67 23.25 23.25 2,919 -0.50(-2.11%)
Jul 30, 2020 23.48 23.75 23.36 23.75 7,141 -0.19(-0.78%)
Jul 29, 2020 23.87 23.97 23.84 23.94 1,612 +0.19(+0.81%)
Jul 28, 2020 23.73 23.92 23.48 23.75 6,662 -0.17(-0.70%)
Jul 27, 2020 23.95 23.95 23.66 23.92 3,866 +0.28(+1.20%)
Jul 24, 2020 23.73 23.78 23.55 23.63 4,127 -0.11(-0.48%)
Jul 23, 2020 24.02 24.03 23.66 23.75 5,368 -0.15(-0.62%)
Jul 22, 2020 23.80 23.94 23.78 23.90 9,321 +0.13(+0.54%)
Jul 21, 2020 23.83 23.91 23.77 23.77 4,390 +0.17(+0.72%)
Jul 20, 2020 23.48 23.60 23.46 23.60 2,896 +0.36(+1.53%)
Jul 17, 2020 23.17 23.24 23.07 23.24 1,509 +0.25(+1.09%)
Jul 16, 2020 23.23 23.23 22.99 22.99 2,356 +0.01(+0.04%)
Jul 15, 2020 22.92 23.03 22.92 22.98 5,583 +0.29(+1.29%)
Jul 14, 2020 22.53 22.69 22.53 22.69 331 +0.48(+2.15%)
Jul 13, 2020 22.45 22.68 22.21 22.21 17,015 +0.10(+0.47%)
Jul 10, 2020 22.00 22.20 22.00 22.11 1,308 +0.11(+0.49%)
Jul 09, 2020 22.20 22.20 21.94 22.00 2,334 -0.19(-0.87%)
Jul 08, 2020 22.07 22.19 22.03 22.19 3,090 +0.28(+1.29%)
Jul 07, 2020 21.91 21.91 21.91 21.91 112 -0.28(-1.28%)
Jul 06, 2020 22.10 22.19 21.93 22.19 3,684 +0.43(+1.96%)
Jul 02, 2020 21.79 21.79 21.77 21.77 301 +0.17(+0.81%)
Jul 01, 2020 21.39 21.59 21.32 21.59 1,305 +0.23(+1.07%)
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%)
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.