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, 2019 20.37 20.40 20.17 20.21 1,272 -0.04(-0.22%)
Jul 30, 2019 20.10 20.51 20.10 20.25 1,269 -0.46(-2.24%)
Jul 29, 2019 20.71 20.76 20.71 20.72 1,113 +0.02(+0.07%)
Jul 26, 2019 20.70 20.70 20.70 20.70 100 -0.05(-0.24%)
Jul 25, 2019 20.80 20.80 20.75 20.76 907 -0.01(-0.05%)
Jul 24, 2019 20.77 20.84 20.63 20.77 1,256 -0.04(-0.19%)
Jul 23, 2019 20.65 20.90 20.65 20.80 448 +0.18(+0.85%)
Jul 22, 2019 20.79 20.79 20.47 20.63 423 -0.29(-1.38%)
Jul 19, 2019 20.96 20.96 20.92 20.92 900 +0.26(+1.25%)
Jul 18, 2019 20.57 20.66 20.57 20.66 433 -0.13(-0.62%)
Jul 17, 2019 21.00 21.00 20.75 20.79 1,707 -0.26(-1.22%)
Jul 16, 2019 21.08 21.08 21.05 21.05 341 -0.07(-0.32%)
Jul 15, 2019 21.05 21.21 21.05 21.11 687 +0.03(+0.14%)
Jul 12, 2019 21.07 21.09 21.07 21.09 700 +0.01(+0.05%)
Jul 11, 2019 21.08 21.12 21.04 21.07 5,106 -0.08(-0.38%)
Jul 10, 2019 21.35 21.35 21.16 21.16 2,590 +0.10(+0.45%)
Jul 09, 2019 21.06 21.06 21.06 21.06 80 -0.08(-0.35%)
Jul 08, 2019 21.20 21.27 21.14 21.14 1,017 -0.06(-0.31%)
Jul 05, 2019 21.16 21.20 21.16 21.20 300 -0.35(-1.60%)
Jul 03, 2019 21.65 21.67 21.55 21.55 500 +0.17(+0.77%)
Jul 02, 2019 21.33 21.48 21.33 21.38 734 +0.07(+0.33%)
Jul 01, 2019 21.33 21.33 21.31 21.31 110 +0.16(+0.78%)
Jun 28, 2019 21.16 21.16 21.14 21.14 500 +0.01(+0.05%)
Jun 27, 2019 21.11 21.14 21.11 21.14 164 -0.31(-1.45%)
Jun 26, 2019 21.45 21.45 21.45 21.45 98 -0.23(-1.04%)
Jun 25, 2019 21.66 21.71 21.62 21.67 1,836 -0.05(-0.21%)
Jun 24, 2019 21.72 21.72 21.72 21.72 124 -0.04(-0.21%)
Jun 21, 2019 21.53 21.76 21.15 21.76 3,000 +0.14(+0.67%)
Jun 20, 2019 21.64 21.64 21.61 21.61 263 +0.20(+0.96%)
Jun 19, 2019 21.37 21.44 21.24 21.41 2,167 +0.15(+0.71%)
Jun 18, 2019 21.27 21.27 21.12 21.26 2,494 +0.19(+0.88%)
Jun 17, 2019 21.14 21.19 20.90 21.07 734 -0.06(-0.30%)
Jun 14, 2019 21.21 21.25 20.96 21.14 400 -0.05(-0.22%)
Jun 13, 2019 21.38 21.48 21.18 21.18 1,810 -0.18(-0.84%)
Jun 12, 2019 21.37 21.39 21.36 21.36 405 -0.02(-0.07%)
Jun 11, 2019 21.43 21.48 21.29 21.38 4,513 +0.28(+1.33%)
Jun 10, 2019 21.03 21.16 21.00 21.10 859 +0.26(+1.25%)
Jun 07, 2019 20.99 20.99 20.65 20.84 1,100 +0.10(+0.48%)
Jun 06, 2019 20.81 20.85 20.63 20.74 1,298 +0.01(+0.07%)
Jun 05, 2019 20.77 20.77 20.57 20.73 2,120 +0.39(+1.89%)
Jun 04, 2019 20.34 20.34 20.34 20.34 2 -0.04(-0.20%)
Jun 03, 2019 20.38 20.38 20.28 20.38 4,425 +0.14(+0.68%)
May 31, 2019 20.25 20.32 20.22 20.24 2,100 -0.12(-0.61%)
May 30, 2019 20.24 20.36 20.24 20.36 559 +0.07(+0.34%)
May 29, 2019 20.30 20.30 20.30 20.30 204 -0.38(-1.83%)
May 28, 2019 20.67 20.67 20.67 20.67 42 -0.20(-0.96%)
May 24, 2019 20.78 20.88 20.78 20.88 900 +0.27(+1.29%)
May 23, 2019 20.61 20.61 20.61 20.61 199 -0.29(-1.39%)
May 22, 2019 20.99 20.99 20.90 20.90 533 +0.01(+0.05%)
May 21, 2019 20.86 20.89 20.78 20.89 4,865 +0.19(+0.92%)
May 20, 2019 20.78 20.78 20.61 20.70 1,755 -0.09(-0.43%)
May 17, 2019 20.59 20.79 20.59 20.79 700 -0.07(-0.34%)
May 16, 2019 20.81 20.86 20.81 20.86 281 +0.25(+1.19%)
May 15, 2019 20.61 20.61 20.61 20.61 102 +0.00(+0.02%)
May 14, 2019 20.59 20.63 20.53 20.61 1,495 +0.16(+0.76%)
May 13, 2019 20.54 20.61 20.37 20.45 1,932 -0.33(-1.59%)
May 10, 2019 20.72 20.79 20.63 20.79 400 +0.09(+0.46%)
May 09, 2019 20.69 20.69 20.47 20.69 820 -0.05(-0.24%)
May 08, 2019 20.91 20.91 20.74 20.74 354 -0.11(-0.55%)
May 07, 2019 21.00 21.00 20.79 20.85 2,923 -0.37(-1.74%)
May 06, 2019 20.95 21.23 20.95 21.23 3,253 -0.14(-0.64%)
May 03, 2019 21.33 21.36 21.30 21.36 400 +0.14(+0.66%)
May 02, 2019 21.49 21.49 21.11 21.22 2,451 -0.16(-0.75%)
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.