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 (%)
Jan 29, 2021 27.76 27.76 27.21 27.26 3,700 -0.56(-2.00%)
Jan 28, 2021 28.01 28.23 27.70 27.82 13,945 -0.78(-2.73%)
Jan 27, 2021 27.72 28.74 27.58 28.60 8,747 +0.19(+0.67%)
Jan 26, 2021 28.55 28.62 28.38 28.41 4,940 -0.06(-0.22%)
Jan 25, 2021 28.34 28.47 28.25 28.47 5,783 +0.05(+0.17%)
Jan 22, 2021 28.44 28.63 28.22 28.43 5,300 -0.21(-0.73%)
Jan 21, 2021 28.55 28.74 28.45 28.63 10,575 +0.27(+0.97%)
Jan 20, 2021 28.20 28.42 28.17 28.36 2,931 +0.20(+0.69%)
Jan 19, 2021 27.75 28.18 27.75 28.16 3,767 +0.45(+1.61%)
Jan 15, 2021 27.81 28.10 27.60 27.72 6,500 -0.43(-1.53%)
Jan 14, 2021 27.97 28.32 27.97 28.15 4,044 +0.20(+0.72%)
Jan 13, 2021 27.84 28.05 27.69 27.95 7,954 -0.02(-0.07%)
Jan 12, 2021 27.90 28.02 27.79 27.97 3,377 -0.11(-0.39%)
Jan 11, 2021 27.90 28.21 27.88 28.08 8,840 -0.41(-1.44%)
Jan 08, 2021 28.56 28.62 28.17 28.49 6,900 -0.01(-0.04%)
Jan 07, 2021 28.33 28.58 28.33 28.50 8,307 +0.33(+1.17%)
Jan 06, 2021 27.94 28.38 27.94 28.17 3,654 +0.24(+0.88%)
Jan 05, 2021 27.76 27.99 27.76 27.93 4,352 +0.15(+0.52%)
Jan 04, 2021 28.00 28.10 27.70 27.78 10,228 +0.54(+1.98%)
Dec 31, 2020 27.24 27.24 27.24 25,481 -0.37(-1.34%)
Dec 30, 2020 27.77 27.82 27.49 27.61 25,481 +0.02(+0.06%)
Dec 29, 2020 27.77 27.77 27.54 27.59 5,546 +0.18(+0.67%)
Dec 28, 2020 27.50 27.67 27.41 27.41 5,002 +0.40(+1.47%)
Dec 24, 2020 26.82 27.01 26.82 27.01 301 -0.01(-0.06%)
Dec 23, 2020 26.94 27.17 26.82 27.03 9,951 -0.01(-0.05%)
Dec 22, 2020 27.05 27.06 26.97 27.04 3,022 -0.14(-0.50%)
Dec 21, 2020 26.87 27.22 26.83 27.18 4,368 -0.19(-0.71%)
Dec 18, 2020 27.33 27.49 27.33 27.37 4,227 +0.10(+0.36%)
Dec 17, 2020 27.27 27.52 27.27 27.27 3,283 +0.14(+0.50%)
Dec 16, 2020 27.09 27.27 26.94 27.13 3,133 +0.16(+0.59%)
Dec 15, 2020 26.76 27.06 26.73 26.98 8,332 +0.12(+0.45%)
Dec 14, 2020 26.86 27.01 26.73 26.86 6,155 +0.17(+0.64%)
Dec 11, 2020 26.57 26.83 26.57 26.68 3,221 -0.15(-0.54%)
Dec 10, 2020 26.57 27.07 26.57 26.83 2,537 +0.07(+0.25%)
Dec 09, 2020 26.94 26.99 26.76 26.76 4,543 +0.07(+0.26%)
Dec 08, 2020 26.67 26.79 26.48 26.69 3,266 +0.04(+0.14%)
Dec 07, 2020 26.82 26.82 26.59 26.66 848 +0.04(+0.14%)
Dec 04, 2020 26.64 26.82 26.59 26.62 1,509 +0.14(+0.54%)
Dec 03, 2020 26.67 26.69 26.48 26.48 3,481 -0.16(-0.61%)
Dec 02, 2020 26.53 26.68 26.53 26.64 1,345 -0.14(-0.52%)
Dec 01, 2020 26.54 26.82 26.35 26.78 5,157 +0.43(+1.65%)
Nov 30, 2020 26.74 26.77 26.32 26.34 2,586 -0.40(-1.49%)
Nov 27, 2020 26.60 26.82 26.60 26.74 1,107 +0.30(+1.14%)
Nov 25, 2020 26.45 26.66 26.44 26.44 2,315 +0.03(+0.11%)
Nov 24, 2020 26.16 26.53 26.05 26.41 8,379 +0.24(+0.93%)
Nov 23, 2020 26.32 26.32 26.06 26.17 8,675 -0.16(-0.60%)
Nov 20, 2020 26.39 26.39 26.33 26.33 905 +0.08(+0.30%)
Nov 19, 2020 26.38 26.38 26.25 26.25 408 +0.18(+0.70%)
Nov 18, 2020 26.11 26.24 25.95 26.06 1,630 +0.05(+0.18%)
Nov 17, 2020 26.03 26.03 26.00 26.02 2,017 +0.11(+0.41%)
Nov 16, 2020 25.98 26.34 25.82 25.91 2,715 +0.14(+0.56%)
Nov 13, 2020 25.75 25.93 25.67 25.76 3,120 +0.03(+0.13%)
Nov 12, 2020 26.20 26.20 25.61 25.73 2,986 -0.12(-0.45%)
Nov 11, 2020 25.93 25.97 25.47 25.85 14,619 +0.04(+0.14%)
Nov 10, 2020 25.83 26.01 25.75 25.81 2,212 +0.27(+1.05%)
Nov 09, 2020 25.95 26.18 25.53 25.54 5,055 +0.13(+0.53%)
Nov 06, 2020 25.54 25.58 25.33 25.41 2,013 +0.18(+0.72%)
Nov 05, 2020 25.26 25.61 24.98 25.23 4,979 +0.68(+2.77%)
Nov 04, 2020 24.29 24.73 24.29 24.55 29,179 +0.51(+2.13%)
Nov 03, 2020 23.66 24.28 23.66 24.04 4,464 +0.63(+2.70%)
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.