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 (%)
Oct 31, 2019 20.83 20.83 20.59 20.66 4,260 -0.26(-1.24%)
Oct 30, 2019 20.84 21.03 20.82 20.92 107,636 -0.19(-0.89%)
Oct 29, 2019 20.97 21.11 20.91 21.11 857 -0.13(-0.60%)
Oct 28, 2019 21.21 21.23 21.17 21.23 2,005 +0.04(+0.21%)
Oct 25, 2019 21.03 21.19 21.03 21.19 5,800 -0.01(-0.07%)
Oct 24, 2019 21.20 21.34 21.10 21.20 2,918 -0.07(-0.33%)
Oct 23, 2019 21.16 21.42 21.16 21.27 3,335 +0.02(+0.12%)
Oct 22, 2019 21.24 21.35 21.20 21.25 4,357 +0.10(+0.47%)
Oct 21, 2019 21.18 21.18 21.09 21.15 1,825 +0.25(+1.20%)
Oct 18, 2019 20.85 20.94 20.85 20.90 1,300 +0.12(+0.60%)
Oct 17, 2019 20.86 20.86 20.77 20.77 1,405 +0.17(+0.85%)
Oct 16, 2019 20.50 20.60 20.50 20.60 412 +0.00(+0.00%)
Oct 15, 2019 20.35 20.60 20.35 20.60 299 +0.16(+0.78%)
Oct 14, 2019 20.44 20.44 20.44 20.44 111 -0.05(-0.24%)
Oct 11, 2019 20.42 20.49 20.42 20.49 300 +0.40(+1.99%)
Oct 10, 2019 20.12 20.12 20.09 20.09 207 +0.14(+0.70%)
Oct 09, 2019 19.94 19.99 19.84 19.95 3,200 +0.05(+0.28%)
Oct 08, 2019 19.88 19.99 19.88 19.89 333 -0.23(-1.12%)
Oct 07, 2019 19.94 20.15 19.94 20.12 8,491 +0.23(+1.14%)
Oct 04, 2019 19.87 19.97 19.86 19.89 4,300 +0.13(+0.67%)
Oct 03, 2019 19.66 19.79 19.59 19.76 3,098 +0.04(+0.20%)
Oct 02, 2019 19.72 19.77 19.66 19.72 1,499 -0.44(-2.18%)
Oct 01, 2019 20.32 20.32 20.13 20.16 2,376 -0.23(-1.12%)
Sep 30, 2019 20.33 20.39 20.33 20.39 517 +0.03(+0.16%)
Sep 27, 2019 20.33 20.38 20.28 20.36 1,600 +0.01(+0.03%)
Sep 26, 2019 20.40 20.40 20.15 20.35 25,824 +0.03(+0.13%)
Sep 25, 2019 20.36 20.36 20.28 20.32 1,985 -0.21(-1.00%)
Sep 24, 2019 20.62 20.62 20.53 20.53 324 -0.16(-0.75%)
Sep 23, 2019 20.69 20.69 20.69 20.69 82 -0.14(-0.69%)
Sep 20, 2019 20.83 20.83 20.78 20.83 1,000 +0.09(+0.46%)
Sep 19, 2019 20.83 20.83 20.73 20.73 350 +0.11(+0.55%)
Sep 18, 2019 20.65 20.76 20.59 20.62 4,605 +0.00(+0.01%)
Sep 17, 2019 20.61 20.62 20.61 20.62 164 -0.03(-0.14%)
Sep 16, 2019 20.58 20.66 20.53 20.65 22,588 -0.09(-0.43%)
Sep 13, 2019 20.76 20.76 20.74 20.74 400 +0.12(+0.56%)
Sep 12, 2019 20.55 20.62 20.55 20.62 443 +0.15(+0.76%)
Sep 11, 2019 20.38 20.51 20.38 20.47 883 +0.10(+0.49%)
Sep 10, 2019 20.26 20.37 20.26 20.37 784 +0.04(+0.20%)
Sep 09, 2019 20.34 20.34 20.22 20.33 8,315 +0.05(+0.26%)
Sep 06, 2019 20.32 20.32 20.21 20.28 500 +0.02(+0.11%)
Sep 05, 2019 20.30 20.30 20.22 20.25 1,447 +0.16(+0.82%)
Sep 04, 2019 20.01 20.09 20.01 20.09 1,722 +0.34(+1.75%)
Sep 03, 2019 19.75 19.75 19.75 19.75 216 -0.09(-0.48%)
Aug 30, 2019 19.88 19.88 19.78 19.84 8,100 +0.07(+0.33%)
Aug 29, 2019 19.70 19.81 19.70 19.77 1,982 +0.15(+0.76%)
Aug 28, 2019 19.69 19.69 19.62 19.62 613 -0.14(-0.73%)
Aug 27, 2019 19.74 19.83 19.74 19.77 1,546 +0.00(+0.02%)
Aug 26, 2019 19.89 19.89 19.77 19.77 804 +0.01(+0.05%)
Aug 23, 2019 19.81 19.81 19.76 19.76 400 -0.23(-1.15%)
Aug 22, 2019 20.04 20.05 19.98 19.98 537 -0.11(-0.52%)
Aug 21, 2019 20.10 20.10 19.96 20.09 347 +0.34(+1.72%)
Aug 20, 2019 19.83 19.87 19.72 19.75 1,183 -0.16(-0.78%)
Aug 19, 2019 19.91 19.91 19.79 19.91 5,355 +0.19(+0.94%)
Aug 16, 2019 19.72 19.72 19.72 19.72 100 +0.22(+1.13%)
Aug 15, 2019 19.62 19.62 19.48 19.50 593 -0.09(-0.45%)
Aug 14, 2019 19.70 19.70 19.59 19.59 561 -0.42(-2.08%)
Aug 13, 2019 20.00 20.00 20.00 20.00 57 -0.07(-0.32%)
Aug 12, 2019 20.07 20.07 20.07 20.07 111 +0.04(+0.17%)
Aug 09, 2019 20.22 20.22 20.04 20.04 100 -0.18(-0.89%)
Aug 08, 2019 20.22 20.22 20.21 20.21 874 +0.30(+1.53%)
Aug 07, 2019 19.77 19.91 19.75 19.91 2,753 +0.05(+0.28%)
Aug 06, 2019 19.76 19.97 19.76 19.86 451 +0.14(+0.68%)
Aug 05, 2019 19.85 19.99 19.72 19.72 2,576 -0.25(-1.25%)
Aug 02, 2019 20.08 20.13 19.97 19.97 1,100 -0.05(-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.